Canada markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.32-0.34 (-1.93%)
At close: 04:00PM EST
17.37 +0.05 (+0.29%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE230210C000090002023-02-01 10:29AM EST9.009.058.258.400.00-11181.25%
VALE230210C000120002023-01-31 12:34PM EST12.006.555.255.400.00-10106.25%
VALE230210C000130002023-01-12 3:37PM EST13.005.404.254.400.00--187.50%
VALE230210C000140002023-01-30 12:42PM EST14.004.633.253.400.00-1365.63%
VALE230210C000150002023-02-02 9:55AM EST15.003.022.222.410.00-6882.03%
VALE230210C000155002023-02-03 2:45PM EST15.501.801.751.94-0.58-24.37%50174.22%
VALE230210C000160002023-02-03 10:05AM EST16.001.531.231.45-1.06-40.93%4760.74%
VALE230210C000165002023-02-03 3:20PM EST16.500.880.810.99-0.48-35.29%415350.39%
VALE230210C000170002023-02-03 3:55PM EST17.000.490.480.57-0.35-41.67%194341.02%
VALE230210C000175002023-02-03 3:59PM EST17.500.230.220.30-0.25-52.08%1431,82939.84%
VALE230210C000180002023-02-03 3:55PM EST18.000.090.080.11-0.13-59.09%17137735.94%
VALE230210C000185002023-02-03 3:59PM EST18.500.040.030.04-0.07-63.64%10016136.33%
VALE230210C000190002023-02-03 3:52PM EST19.000.010.010.04-0.03-75.00%4532746.88%
VALE230210C000195002023-02-03 2:19PM EST19.500.020.000.03-0.02-50.00%1235353.13%
VALE230210C000200002023-02-02 11:38AM EST20.000.030.000.050.00-360259.38%
VALE230210C000205002023-01-27 10:47AM EST20.500.050.000.050.00-128467.19%
VALE230210C000210002023-01-25 1:10PM EST21.000.020.000.050.00--1175.00%
VALE230210C000215002023-01-26 3:18PM EST21.500.060.000.050.00-6882.81%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE230210P000120002023-01-03 1:12PM EST12.000.050.000.110.00--1154.69%
VALE230210P000135002023-01-03 1:12PM EST13.500.130.000.110.00--1112.50%
VALE230210P000140002023-01-06 2:20PM EST14.000.080.000.060.00-121087.50%
VALE230210P000145002023-01-30 1:33PM EST14.500.030.000.070.00-31478.13%
VALE230210P000150002023-01-06 11:37AM EST15.000.170.000.130.00-3375.39%
VALE230210P000155002023-02-02 11:12AM EST15.500.050.000.030.00-1651.56%
VALE230210P000160002023-02-03 2:39PM EST16.000.040.020.05-0.03-42.86%342844.92%
VALE230210P000165002023-02-03 3:46PM EST16.500.070.060.09+0.01+16.67%435138.67%
VALE230210P000170002023-02-03 3:49PM EST17.000.200.170.20+0.05+33.33%23010235.55%
VALE230210P000175002023-02-03 3:53PM EST17.500.380.370.44+0.10+35.71%17520035.55%
VALE230210P000180002023-02-03 3:14PM EST18.000.780.710.84+0.21+36.84%6413442.58%
VALE230210P000185002023-02-03 3:25PM EST18.501.221.081.30+0.47+62.67%92651.17%
VALE230210P000190002023-02-02 12:06PM EST19.001.171.641.770.00-62058.20%
VALE230210P000195002023-01-27 9:55AM EST19.500.822.122.250.00-2264.45%