Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:13.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240503C00013000 | 2024-05-03 12:16PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 1,944 | 46.88% |
| VALE240510C00013000 | 2024-05-03 11:53AM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 189 | 4,687 | 26.95% |
| VALE240517C00013000 | 2024-05-03 12:25PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 917 | 76,995 | 28.52% |
| VALE240524C00013000 | 2024-05-03 9:36AM EDT | 2024-05-24 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 5 | 721 | 29.10% |
| VALE240531C00013000 | 2024-05-03 11:40AM EDT | 2024-05-31 | 0.21 | 0.20 | 0.21 | -0.03 | -12.50% | 61 | 1,325 | 27.74% |
| VALE240607C00013000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 0.27 | 0.23 | 0.27 | 0.00 | - | 205 | 358 | 29.00% |
| VALE240621C00013000 | 2024-05-03 12:25PM EDT | 2024-06-21 | 0.34 | 0.35 | 0.37 | -0.01 | -2.86% | 143 | 24,982 | 30.27% |
| VALE240719C00013000 | 2024-05-03 12:26PM EDT | 2024-07-19 | 0.52 | 0.51 | 0.53 | -0.01 | -1.85% | 420 | 8,301 | 31.35% |
| VALE240816C00013000 | 2024-05-03 12:15PM EDT | 2024-08-16 | 0.66 | 0.60 | 0.68 | +0.04 | +6.45% | 372 | 10,494 | 32.52% |
| VALE240920C00013000 | 2024-05-03 12:12PM EDT | 2024-09-20 | 0.76 | 0.71 | 0.76 | +0.01 | +1.33% | 45 | 2,516 | 30.76% |
| VALE241220C00013000 | 2024-05-03 9:48AM EDT | 2024-12-20 | 1.03 | 0.98 | 1.09 | +0.05 | +5.10% | 1 | 16,015 | 32.28% |
| VALE250117C00013000 | 2024-05-02 1:02PM EDT | 2025-01-17 | 1.09 | 1.07 | 1.20 | 0.00 | - | 10 | 177 | 33.11% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240503P00013000 | 2024-05-03 10:31AM EDT | 2024-05-03 | 0.48 | 0.41 | 0.52 | +0.03 | +6.67% | 3 | 36 | 81.25% |
| VALE240510P00013000 | 2024-05-03 12:12PM EDT | 2024-05-10 | 0.51 | 0.49 | 0.52 | 0.00 | - | 5 | 32 | 28.91% |
| VALE240517P00013000 | 2024-05-03 11:34AM EDT | 2024-05-17 | 0.56 | 0.54 | 0.58 | 0.00 | - | 6 | 8,200 | 28.52% |
| VALE240524P00013000 | 2024-05-02 3:02PM EDT | 2024-05-24 | 0.60 | 0.57 | 0.63 | 0.00 | - | 5 | 38 | 28.32% |
| VALE240531P00013000 | 2024-05-03 11:31AM EDT | 2024-05-31 | 0.62 | 0.61 | 0.65 | -0.05 | -7.46% | 1 | 46 | 26.17% |
| VALE240621P00013000 | 2024-05-03 10:19AM EDT | 2024-06-21 | 0.75 | 0.72 | 0.74 | +0.04 | +5.63% | 137 | 27,240 | 25.20% |
| VALE240719P00013000 | 2024-05-03 12:17PM EDT | 2024-07-19 | 0.85 | 0.82 | 0.86 | 0.00 | - | 2 | 310 | 25.59% |
| VALE240816P00013000 | 2024-05-02 11:03AM EDT | 2024-08-16 | 1.05 | 1.05 | 1.12 | -0.06 | -5.41% | 1 | 840 | 31.74% |
| VALE240920P00013000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 1.15 | 1.12 | 1.20 | -0.04 | -3.36% | 15 | 10,222 | 30.13% |
| VALE241220P00013000 | 2024-05-02 9:47AM EDT | 2024-12-20 | 1.63 | 1.46 | 1.58 | 0.00 | - | 50 | 32,264 | 33.06% |
| VALE250117P00013000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 1.86 | 1.51 | 1.63 | 0.00 | - | 2 | 104 | 32.37% |
© 2024 Yahoo. All rights reserved.