Canada markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.66-0.64 (-3.32%)
At close: 04:00PM EST
18.76 +0.10 (+0.54%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE230203C000115002023-01-27 2:03PM EST11.507.156.907.45+7.15-11187.50%
VALE230203C000120002023-01-05 11:16AM EST12.004.806.406.950.00--1171.88%
VALE230203C000140002023-01-25 11:29AM EST14.004.734.504.850.00-111118.75%
VALE230203C000145002023-01-27 11:43AM EST14.504.253.954.40+0.68+19.05%136104.69%
VALE230203C000150002023-01-25 3:58PM EST15.003.943.453.850.00-99160.55%
VALE230203C000155002023-01-25 12:25PM EST15.503.252.893.450.00-2175.00%
VALE230203C000160002023-01-25 12:23PM EST16.002.762.402.980.00-38378.13%
VALE230203C000165002023-01-25 11:46AM EST16.502.241.932.470.00-22069.53%
VALE230203C000170002023-01-27 2:32PM EST17.001.611.441.96-0.54-25.12%114055.47%
VALE230203C000175002023-01-27 11:32AM EST17.501.291.001.38-0.21-14.00%302,73075.78%
VALE230203C000180002023-01-27 2:40PM EST18.000.660.650.96-0.58-46.77%2671266.60%
VALE230203C000185002023-01-27 3:56PM EST18.500.450.400.48-0.41-47.67%3171,07245.51%
VALE230203C000190002023-01-27 3:54PM EST19.000.200.180.27-0.34-62.96%2771,32047.66%
VALE230203C000195002023-01-27 3:41PM EST19.500.070.060.09-0.19-73.08%1071,19241.02%
VALE230203C000200002023-01-27 3:15PM EST20.000.020.010.06-0.12-85.71%410648.83%
VALE230203C000205002023-01-27 10:21AM EST20.500.040.000.04-0.01-20.00%12454.69%
VALE230203C000215002023-01-18 2:44PM EST21.500.050.000.050.00--168.75%
VALE230203C000225002023-01-10 11:25AM EST22.500.010.000.110.00--199.61%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE230203P000120002022-12-30 10:08AM EST12.000.050.000.110.00-2525210.94%
VALE230203P000125002023-01-09 12:00PM EST12.500.060.000.110.00--1195.31%
VALE230203P000135002023-01-03 10:04AM EST13.500.060.000.110.00-1012162.50%
VALE230203P000140002023-01-03 10:49AM EST14.000.150.000.110.00-21146.88%
VALE230203P000145002023-01-19 11:22AM EST14.500.040.000.110.00-10132.03%
VALE230203P000150002023-01-20 11:18AM EST15.000.010.000.100.00-310379115.63%
VALE230203P000155002023-01-11 10:16AM EST15.500.070.000.110.00-2001,070103.13%
VALE230203P000160002023-01-20 11:00AM EST16.000.040.000.090.00-29531585.16%
VALE230203P000165002023-01-26 1:32PM EST16.500.030.000.020.00-43853.13%
VALE230203P000170002023-01-26 3:55PM EST17.000.020.020.040.00-86452.34%
VALE230203P000175002023-01-27 2:09PM EST17.500.050.020.05+0.03+150.00%1825344.53%
VALE230203P000180002023-01-27 3:43PM EST18.000.110.080.13+0.05+83.33%941,58543.36%
VALE230203P000185002023-01-27 3:45PM EST18.500.240.220.27+0.10+71.43%2094939.65%
VALE230203P000190002023-01-27 3:58PM EST19.000.520.450.69+0.25+92.59%918557.03%
VALE230203P000195002023-01-27 2:32PM EST19.500.900.671.13+0.90-312369.92%
VALE230203P000200002023-01-26 3:30PM EST20.000.881.071.64+0.88--288.28%