Canada Markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.84+0.42 (+2.72%)
At close: 04:00PM EDT
15.96 +0.12 (+0.76%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220617C000030002021-12-21 11:49AM EDT3.0010.958.7512.750.00--10.00%
VALE220617C000070002021-11-26 11:20AM EDT7.005.304.759.500.00-214273.05%
VALE220617C000080002021-12-22 11:40AM EDT8.005.933.707.900.00-112128.13%
VALE220617C000090002021-12-21 2:14PM EDT9.004.902.736.950.00-244122.66%
VALE220617C000100002022-01-05 3:44PM EDT10.003.853.504.70-0.15-3.75%111,4240.00%
VALE220617C000110002022-01-05 12:24PM EDT11.003.252.833.05-0.11-3.27%64,1080.00%
VALE220617C000120002022-01-05 3:45PM EDT12.002.232.173.35+0.10+4.69%17615,8520.00%
VALE220617C000130002022-01-05 4:39PM EDT13.001.531.572.00-0.07-4.38%3718,5820.00%
VALE220617C000140002022-01-05 4:49PM EDT14.001.231.101.55+0.18+17.14%28713,9230.00%
VALE220617C000150002022-01-05 4:43PM EDT15.000.850.801.00+0.03+3.66%41229,76625.49%
VALE220617C000160002022-01-05 4:59PM EDT16.000.650.500.65+0.11+20.37%15811,17538.67%
VALE220617C000170002022-01-05 2:50PM EDT17.000.480.200.49+0.06+14.29%5383,36549.61%
VALE220617C000180002022-01-05 1:46PM EDT18.000.330.310.35+0.02+6.45%111,39654.39%
VALE220617C000190002022-01-04 1:57PM EDT19.000.180.200.26-0.03-14.29%153558.79%
VALE220617C000200002022-01-05 4:16PM EDT20.000.170.140.19+0.03+21.43%1391,90162.70%
VALE220617C000210002022-01-05 2:32PM EDT21.000.120.060.32-0.02-14.29%6025,43274.41%
VALE220617C000220002022-01-05 11:52AM EDT22.000.090.080.21-0.05-35.71%28977.34%
VALE220617C000230002021-12-31 11:01AM EDT23.000.130.000.240.00-123881.25%
VALE220617C000250002021-12-10 10:44AM EDT25.000.050.000.290.00-91598.44%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220617P000030002021-11-19 2:11PM EDT3.000.030.000.760.00-1212442.97%
VALE220617P000050002021-11-10 2:47PM EDT5.000.090.000.950.00-200203331.25%
VALE220617P000070002021-12-23 1:26PM EDT7.000.100.030.200.00-15612170.31%
VALE220617P000080002022-01-03 3:10PM EDT8.000.120.080.190.00-102,710150.78%
VALE220617P000090002022-01-04 12:24PM EDT9.000.210.000.700.00-3395,895165.04%
VALE220617P000100002022-01-05 3:33PM EDT10.000.370.070.44-0.01-2.63%702,912127.73%
VALE220617P000110002022-01-05 3:23PM EDT11.000.620.310.70-0.01-1.59%309,955134.38%
VALE220617P000120002022-01-05 4:45PM EDT12.001.060.741.09+0.08+8.16%1104,635145.12%
VALE220617P000130002022-01-05 4:22PM EDT13.001.520.931.60+0.05+3.40%10,1203,350143.95%
VALE220617P000140002022-01-05 2:41PM EDT14.002.060.792.22-0.03-1.44%2576132.03%
VALE220617P000150002022-01-03 3:50PM EDT15.002.580.753.800.00-2587148.05%
VALE220617P000160002022-01-05 3:35PM EDT16.003.501.403.85+0.13+3.86%5411136.23%
VALE220617P000170002021-12-27 2:21PM EDT17.004.002.325.850.00-1057181.35%
VALE220617P000180002022-01-05 11:29AM EDT18.004.553.107.35-0.80-14.95%145206.25%
VALE220617P000190002021-12-27 1:37PM EDT19.005.884.008.250.00-12216.31%
VALE220617P000200002021-12-10 10:48AM EDT20.007.484.950.000.00-2130.00%
VALE220617P000210002021-11-17 12:16PM EDT21.009.505.8010.050.00--3232.13%
VALE220617P000220002021-11-23 3:12PM EDT22.009.536.6510.850.00--2234.28%
VALE220617P000230002021-12-13 1:08AM EDT23.009.977.5012.350.00--5254.39%
VALE220617P000250002021-11-23 2:55PM EDT25.0013.209.5513.750.00-2155258.79%