Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240621C00020000 | 2024-04-05 1:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 908 | 78.52% |
| VALE240719C00020000 | 2024-02-29 12:45PM EDT | 2024-07-19 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 12,500 | 125.88% |
| VALE240920C00020000 | 2024-04-11 1:15PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 13 | 39.06% |
| VALE241220C00020000 | 2024-05-03 2:18PM EDT | 2024-12-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,311 | 116,177 | 30.27% |
| VALE250117C00020000 | 2024-05-03 9:35AM EDT | 2025-01-17 | 0.10 | 0.06 | 0.09 | +0.03 | +42.86% | 4 | 61,433 | 33.20% |
| VALE260116C00020000 | 2024-05-03 3:46PM EDT | 2026-01-16 | 0.27 | 0.26 | 0.29 | -0.02 | -6.90% | 73 | 108,515 | 28.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510P00020000 | 2024-04-19 1:50PM EDT | 2024-05-10 | 7.90 | 7.35 | 7.45 | 0.00 | - | 10 | 0 | 153.13% |
| VALE240621P00020000 | 2023-12-28 11:32AM EDT | 2024-06-21 | 4.45 | 4.30 | 8.55 | 0.00 | - | 2 | 18 | 164.36% |
| VALE240719P00020000 | 2024-02-29 4:55PM EDT | 2024-07-19 | 7.05 | 7.20 | 9.75 | 0.00 | - | - | 0 | 126.95% |
| VALE241220P00020000 | 2024-03-13 1:12PM EDT | 2024-12-20 | 7.84 | 5.85 | 10.10 | 0.00 | - | 1,099 | 3,490 | 57.62% |
| VALE250117P00020000 | 2024-04-22 3:01PM EDT | 2025-01-17 | 7.75 | 7.40 | 7.45 | 0.00 | - | 700 | 7,593 | 30.86% |
| VALE260116P00020000 | 2024-04-18 10:17AM EDT | 2026-01-16 | 8.10 | 7.40 | 9.75 | 0.00 | - | 1 | 2,647 | 64.82% |
© 2024 Yahoo. All rights reserved.