Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510C00012000 | 2024-05-06 3:43PM EDT | 2024-05-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| VALE240517C00012000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| VALE240524C00012000 | 2024-05-06 1:33PM EDT | 2024-05-24 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VALE240531C00012000 | 2024-05-06 11:04AM EDT | 2024-05-31 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VALE240607C00012000 | 2024-05-06 1:33PM EDT | 2024-06-07 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240621C00012000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 0.00% |
| VALE240719C00012000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 1.09 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| VALE240816C00012000 | 2024-05-06 2:28PM EDT | 2024-08-16 | 1.22 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| VALE240920C00012000 | 2024-05-06 12:14PM EDT | 2024-09-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VALE241220C00012000 | 2024-05-06 11:47AM EDT | 2024-12-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VALE250117C00012000 | 2024-05-06 1:17PM EDT | 2025-01-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VALE260116C00012000 | 2024-05-06 2:02PM EDT | 2026-01-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510P00012000 | 2024-05-06 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,504 | 0 | 12.50% |
| VALE240517P00012000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 6.25% |
| VALE240524P00012000 | 2024-05-06 1:44PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VALE240531P00012000 | 2024-05-06 3:42PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| VALE240607P00012000 | 2024-05-06 2:33PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VALE240614P00012000 | 2024-05-06 1:00PM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VALE240621P00012000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| VALE240719P00012000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VALE240816P00012000 | 2024-05-06 3:51PM EDT | 2024-08-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| VALE240920P00012000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| VALE241220P00012000 | 2024-05-03 10:19AM EDT | 2024-12-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| VALE250117P00012000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 1.01 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 1.56% |
| VALE260116P00012000 | 2024-05-06 1:58PM EDT | 2026-01-16 | 1.84 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.