Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220617C00003000 | 2021-12-21 11:49AM EDT | 3.00 | 10.95 | 8.75 | 12.75 | 0.00 | - | - | 1 | 0.00% |
| VALE220617C00007000 | 2021-11-26 11:20AM EDT | 7.00 | 5.30 | 4.75 | 9.50 | 0.00 | - | 2 | 14 | 237.11% |
| VALE220617C00008000 | 2021-12-22 11:40AM EDT | 8.00 | 5.93 | 3.70 | 7.90 | 0.00 | - | 1 | 12 | 0.00% |
| VALE220617C00009000 | 2021-12-21 2:14PM EDT | 9.00 | 4.90 | 2.73 | 6.95 | 0.00 | - | 2 | 44 | 0.00% |
| VALE220617C00010000 | 2022-01-05 3:44PM EDT | 10.00 | 3.85 | 3.50 | 4.70 | -0.15 | -3.75% | 11 | 1,424 | 0.00% |
| VALE220617C00011000 | 2022-01-05 12:24PM EDT | 11.00 | 3.25 | 2.83 | 3.05 | -0.11 | -3.27% | 6 | 4,108 | 0.00% |
| VALE220617C00012000 | 2022-01-05 3:45PM EDT | 12.00 | 2.23 | 2.17 | 3.35 | +0.10 | +4.69% | 176 | 15,852 | 0.00% |
| VALE220617C00013000 | 2022-01-05 4:39PM EDT | 13.00 | 1.53 | 1.57 | 2.00 | -0.07 | -4.38% | 37 | 18,582 | 0.00% |
| VALE220617C00014000 | 2022-01-05 4:49PM EDT | 14.00 | 1.23 | 1.10 | 1.55 | +0.18 | +17.14% | 287 | 13,923 | 0.00% |
| VALE220617C00015000 | 2022-01-05 4:43PM EDT | 15.00 | 0.85 | 0.80 | 1.00 | +0.03 | +3.66% | 412 | 29,766 | 0.00% |
| VALE220617C00016000 | 2022-01-05 4:59PM EDT | 16.00 | 0.65 | 0.50 | 0.65 | +0.11 | +20.37% | 158 | 11,175 | 31.84% |
| VALE220617C00017000 | 2022-01-05 2:50PM EDT | 17.00 | 0.48 | 0.20 | 0.49 | +0.06 | +14.29% | 538 | 3,365 | 44.92% |
| VALE220617C00018000 | 2022-01-05 1:46PM EDT | 18.00 | 0.33 | 0.31 | 0.35 | +0.02 | +6.45% | 11 | 1,396 | 50.78% |
| VALE220617C00019000 | 2022-01-04 1:57PM EDT | 19.00 | 0.18 | 0.20 | 0.26 | -0.03 | -14.29% | 1 | 535 | 55.86% |
| VALE220617C00020000 | 2022-01-05 4:16PM EDT | 20.00 | 0.17 | 0.14 | 0.19 | +0.03 | +21.43% | 139 | 1,901 | 60.16% |
| VALE220617C00021000 | 2022-01-05 2:32PM EDT | 21.00 | 0.12 | 0.06 | 0.32 | -0.02 | -14.29% | 60 | 25,432 | 72.07% |
| VALE220617C00022000 | 2022-01-05 11:52AM EDT | 22.00 | 0.09 | 0.08 | 0.21 | -0.05 | -35.71% | 2 | 89 | 75.39% |
| VALE220617C00023000 | 2021-12-31 11:01AM EDT | 23.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 1 | 238 | 79.69% |
| VALE220617C00025000 | 2021-12-10 10:44AM EDT | 25.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 9 | 15 | 96.88% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220617P00003000 | 2021-11-19 2:11PM EDT | 3.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 12 | 12 | 452.34% |
| VALE220617P00005000 | 2021-11-10 2:47PM EDT | 5.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 200 | 203 | 339.45% |
| VALE220617P00007000 | 2021-12-23 1:26PM EDT | 7.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 15 | 612 | 175.78% |
| VALE220617P00008000 | 2022-01-03 3:10PM EDT | 8.00 | 0.12 | 0.08 | 0.19 | 0.00 | - | 10 | 2,710 | 155.86% |
| VALE220617P00009000 | 2022-01-04 12:24PM EDT | 9.00 | 0.21 | 0.00 | 0.70 | 0.00 | - | 339 | 5,895 | 170.70% |
| VALE220617P00010000 | 2022-01-05 3:33PM EDT | 10.00 | 0.37 | 0.07 | 0.44 | -0.01 | -2.63% | 70 | 2,912 | 132.81% |
| VALE220617P00011000 | 2022-01-05 3:23PM EDT | 11.00 | 0.62 | 0.31 | 0.70 | -0.01 | -1.59% | 30 | 9,955 | 140.04% |
| VALE220617P00012000 | 2022-01-05 4:45PM EDT | 12.00 | 1.06 | 0.74 | 1.09 | +0.08 | +8.16% | 110 | 4,635 | 151.56% |
| VALE220617P00013000 | 2022-01-05 4:22PM EDT | 13.00 | 1.52 | 0.93 | 1.60 | +0.05 | +3.40% | 10,120 | 3,350 | 150.78% |
| VALE220617P00014000 | 2022-01-05 2:41PM EDT | 14.00 | 2.06 | 0.79 | 2.22 | -0.03 | -1.44% | 2 | 576 | 139.16% |
| VALE220617P00015000 | 2022-01-03 3:50PM EDT | 15.00 | 2.58 | 0.75 | 3.80 | 0.00 | - | 2 | 587 | 155.96% |
| VALE220617P00016000 | 2022-01-05 3:35PM EDT | 16.00 | 3.50 | 1.40 | 3.85 | +0.13 | +3.86% | 5 | 411 | 144.63% |
| VALE220617P00017000 | 2021-12-27 2:21PM EDT | 17.00 | 4.00 | 2.32 | 5.85 | 0.00 | - | 10 | 57 | 190.72% |
| VALE220617P00018000 | 2022-01-05 11:29AM EDT | 18.00 | 4.55 | 3.10 | 7.35 | -0.80 | -14.95% | 1 | 45 | 216.21% |
| VALE220617P00019000 | 2021-12-27 1:37PM EDT | 19.00 | 5.88 | 4.00 | 8.25 | 0.00 | - | 1 | 2 | 226.76% |
| VALE220617P00020000 | 2021-12-10 10:48AM EDT | 20.00 | 7.48 | 4.95 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| VALE220617P00021000 | 2021-11-17 12:16PM EDT | 21.00 | 9.50 | 5.80 | 10.05 | 0.00 | - | - | 3 | 243.36% |
| VALE220617P00022000 | 2021-11-23 3:12PM EDT | 22.00 | 9.53 | 6.65 | 10.85 | 0.00 | - | - | 2 | 246.00% |
| VALE220617P00023000 | 2021-12-13 1:08AM EDT | 23.00 | 9.97 | 7.50 | 12.35 | 0.00 | - | - | 5 | 266.41% |
| VALE220617P00025000 | 2021-11-23 2:55PM EDT | 25.00 | 13.20 | 9.55 | 13.75 | 0.00 | - | 2 | 155 | 271.39% |
© 2022 Yahoo. All rights reserved.
