Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240503C00015000 | 2024-04-09 9:30AM EDT | 2024-05-03 | 0.41 | 0.00 | 0.01 | 0.00 | - | - | 28 | 62.50% |
| VALE240517C00015000 | 2024-04-22 12:39PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 501 | 46.09% |
| VALE240524C00015000 | 2024-04-22 12:38PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 19 | 63.28% |
| VALE240621C00015000 | 2024-04-26 2:26PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | 0.00 | - | 14 | 13,876 | 35.16% |
| VALE240719C00015000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.13 | 0.00 | - | 12 | 3,786 | 34.96% |
| VALE240816C00015000 | 2024-04-25 2:01PM EDT | 2024-08-16 | 0.12 | 0.12 | 0.16 | 0.00 | - | 10 | 253 | 32.23% |
| VALE240920C00015000 | 2024-04-26 2:47PM EDT | 2024-09-20 | 0.21 | 0.17 | 0.24 | +0.01 | +5.00% | 30 | 6,400 | 32.23% |
| VALE241220C00015000 | 2024-04-26 3:57PM EDT | 2024-12-20 | 0.48 | 0.44 | 0.53 | +0.08 | +20.00% | 213 | 97,248 | 34.77% |
| VALE250117C00015000 | 2024-04-26 2:49PM EDT | 2025-01-17 | 0.49 | 0.44 | 0.49 | +0.01 | +2.08% | 360 | 0 | 31.74% |
| VALE260116C00015000 | 2024-04-26 3:58PM EDT | 2026-01-16 | 1.18 | 1.15 | 1.25 | +0.11 | +10.28% | 1,447 | 67,082 | 33.45% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517P00015000 | 2024-04-19 1:49PM EDT | 2024-05-17 | 2.91 | 2.69 | 2.76 | 0.00 | - | 1 | 0 | 52.34% |
| VALE240621P00015000 | 2024-04-22 2:04PM EDT | 2024-06-21 | 2.72 | 1.81 | 4.45 | 0.00 | - | 251 | 246 | 64.06% |
| VALE240719P00015000 | 2024-04-08 12:03PM EDT | 2024-07-19 | 2.61 | 2.62 | 2.86 | 0.00 | - | 11 | 2,006 | 35.74% |
| VALE240816P00015000 | 2024-04-16 10:55AM EDT | 2024-08-16 | 3.27 | 1.86 | 3.20 | 0.00 | - | 1 | 0 | 48.54% |
| VALE240920P00015000 | 2024-03-28 10:28AM EDT | 2024-09-20 | 3.05 | 0.92 | 4.95 | 0.00 | - | 10 | 1,352 | 101.07% |
| VALE241220P00015000 | 2024-04-18 12:52PM EDT | 2024-12-20 | 3.60 | 3.00 | 4.35 | 0.00 | - | 291 | 17,936 | 64.21% |
| VALE250117P00015000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 3.10 | 2.39 | 3.20 | -0.31 | -9.09% | 6 | 0 | 31.49% |
| VALE260116P00015000 | 2024-04-25 3:43PM EDT | 2026-01-16 | 3.75 | 3.60 | 4.00 | 0.00 | - | 6 | 40,622 | 33.99% |
© 2024 Yahoo. All rights reserved.