Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510C00009000 | 2024-04-17 3:53PM EDT | 2024-05-10 | 2.90 | 3.55 | 3.70 | 0.00 | - | - | 4 | 131.25% |
| VALE240517C00009000 | 2024-05-02 3:27PM EDT | 2024-05-17 | 3.55 | 2.60 | 3.70 | 0.00 | - | 1 | 30 | 126.56% |
| VALE240531C00009000 | 2024-04-26 2:29PM EDT | 2024-05-31 | 3.40 | 3.55 | 3.75 | 0.00 | - | 4 | 6 | 73.44% |
| VALE240621C00009000 | 2024-04-23 10:04AM EDT | 2024-06-21 | 3.20 | 2.30 | 4.95 | 0.00 | - | 12 | 6 | 182.81% |
| VALE240719C00009000 | 2024-04-05 1:31PM EDT | 2024-07-19 | 3.25 | 3.05 | 5.80 | 0.00 | - | 1 | 1 | 111.82% |
| VALE240816C00009000 | 2024-05-02 10:41AM EDT | 2024-08-16 | 3.60 | 2.23 | 4.30 | 0.00 | - | 1 | 0 | 88.48% |
| VALE240920C00009000 | 2024-05-02 12:28PM EDT | 2024-09-20 | 2.65 | 3.40 | 4.60 | 0.00 | - | 3 | 17 | 60.35% |
| VALE241220C00009000 | 2024-05-02 12:17PM EDT | 2024-12-20 | 3.63 | 2.32 | 4.25 | 0.00 | - | 6 | 13 | 57.47% |
| VALE250117C00009000 | 2024-04-25 2:29PM EDT | 2025-01-17 | 3.75 | 3.80 | 3.95 | +0.46 | +13.98% | 1 | 1 | 42.09% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517P00009000 | 2024-04-30 12:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 22 | 171.09% |
| VALE240621P00009000 | 2024-04-08 1:52PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | 0.00 | - | 38 | 37 | 57.81% |
| VALE240719P00009000 | 2024-04-29 9:37AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 140 | 56.25% |
| VALE240816P00009000 | 2024-04-25 12:35PM EDT | 2024-08-16 | 0.11 | 0.00 | 2.17 | 0.00 | - | 35 | 40 | 110.55% |
| VALE240920P00009000 | 2024-04-16 3:56PM EDT | 2024-09-20 | 0.16 | 0.05 | 0.09 | 0.00 | - | 15 | 209 | 38.67% |
| VALE241220P00009000 | 2024-04-16 10:24AM EDT | 2024-12-20 | 0.31 | 0.00 | 0.24 | 0.00 | - | 3 | 7 | 39.55% |
| VALE250117P00009000 | 2024-04-23 11:24AM EDT | 2025-01-17 | 0.30 | 0.17 | 2.27 | 0.00 | - | - | 1 | 74.80% |
© 2024 Yahoo. All rights reserved.