Canada markets closed

Vale S.A. (VALE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.72+0.08 (+0.48%)
At close: 04:00PM EST
16.76 +0.04 (+0.24%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
Strike:10.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE221216C000100002022-11-25 9:30AM EST2022-12-165.106.557.000.00-8599153.13%
VALE230120C000100002022-11-30 1:45PM EST2023-01-206.526.507.000.00-241,44571.88%
VALE230317C000100002022-12-02 9:57AM EST2023-03-176.806.557.10+0.76+12.58%48961.33%
VALE230616C000100002022-11-11 2:04PM EST2023-06-165.656.607.200.00-5922050.78%
VALE240119C000100002022-12-02 1:02PM EST2024-01-196.956.707.000.00-714,69439.26%
VALE241220C000100002022-12-02 2:32PM EST2024-12-206.906.807.30+0.05+0.73%3912,93736.72%
VALE250117C000100002022-11-30 1:25PM EST2025-01-176.856.807.350.00-16937.16%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE221209P000100002022-10-27 12:34PM EST2022-12-090.080.000.060.00--0203.13%
VALE221216P000100002022-12-01 3:43PM EST2022-12-160.010.000.070.00-14,204140.63%
VALE230120P000100002022-12-01 3:46PM EST2023-01-200.010.000.100.00-1,58737,90878.13%
VALE230317P000100002022-11-30 2:24PM EST2023-03-170.130.010.230.00-95,40163.28%
VALE230616P000100002022-11-29 2:42PM EST2023-06-160.280.140.390.00-72,62756.25%
VALE240119P000100002022-12-02 3:21PM EST2024-01-190.600.450.720.00-27,68753.66%
VALE241220P000100002022-12-01 11:32AM EST2024-12-201.100.951.270.00-101,46950.64%
VALE250117P000100002022-11-30 12:00PM EST2025-01-171.200.981.300.00-203,09550.27%