Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:11.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240524C00011000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 1.68 | 1.78 | 1.98 | 0.00 | - | 2 | 4 | 122.66% |
| VALE240531C00011000 | 2024-05-16 9:40AM EDT | 2024-05-31 | 1.60 | 1.78 | 1.95 | 0.00 | - | 5 | 86 | 61.72% |
| VALE240614C00011000 | 2024-05-16 11:52AM EDT | 2024-06-14 | 2.13 | 0.38 | 3.90 | 0.00 | - | 1 | 1 | 79.10% |
| VALE240621C00011000 | 2024-05-21 12:18PM EDT | 2024-06-21 | 2.05 | 1.56 | 2.92 | 0.00 | - | 1 | 943 | 78.91% |
| VALE240719C00011000 | 2024-05-17 10:08AM EDT | 2024-07-19 | 2.00 | 1.81 | 2.32 | 0.00 | - | 5 | 78 | 62.40% |
| VALE240816C00011000 | 2024-05-20 12:40PM EDT | 2024-08-16 | 2.30 | 1.71 | 4.10 | 0.00 | - | 6 | 47 | 80.27% |
| VALE240920C00011000 | 2024-05-20 9:36AM EDT | 2024-09-20 | 2.21 | 2.08 | 2.19 | 0.00 | - | 4 | 25 | 37.50% |
| VALE241220C00011000 | 2024-05-16 10:39AM EDT | 2024-12-20 | 2.15 | 1.86 | 3.95 | 0.00 | - | 1 | 28 | 51.27% |
| VALE250117C00011000 | 2024-05-21 12:13PM EDT | 2025-01-17 | 2.42 | 2.22 | 2.42 | 0.00 | - | 5 | 31 | 33.99% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240524P00011000 | 2024-05-21 11:24AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 50.00% |
| VALE240531P00011000 | 2024-05-17 12:58PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.51 | 0.00 | - | 5 | 241 | 112.89% |
| VALE240607P00011000 | 2024-05-13 9:43AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.21 | 0.00 | - | 40 | 46 | 63.28% |
| VALE240621P00011000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 20,201 | 12.50% |
| VALE240719P00011000 | 2024-05-21 11:29AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 4,028 | 12.50% |
| VALE240816P00011000 | 2024-05-21 1:26PM EDT | 2024-08-16 | 0.14 | 0.14 | 0.18 | 0.00 | - | 2 | 643 | 33.40% |
| VALE240920P00011000 | 2024-05-21 3:36PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.58 | 0.00 | - | 202 | 12,142 | 47.36% |
| VALE241220P00011000 | 2024-05-16 12:12PM EDT | 2024-12-20 | 0.48 | 0.43 | 0.51 | 0.00 | - | 204 | 1,232 | 33.50% |
| VALE250117P00011000 | 2024-05-21 12:21PM EDT | 2025-01-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 206 | 2,221 | 6.25% |
© 2024 Yahoo. All rights reserved.