Canada markets closed

Vale S.A. (VALE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.96-0.67 (-4.58%)
As of 12:46PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:10.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220715C000100002022-06-17 3:42PM EDT2022-07-155.323.804.250.00-11105.47%
VALE220916C000100002022-07-01 9:51AM EDT2022-09-164.104.004.15-1.03-20.08%101252.93%
VALE221216C000100002022-06-30 12:05PM EDT2022-12-164.754.004.500.00-12559.28%
VALE230120C000100002022-07-01 10:03AM EDT2023-01-204.303.904.45-0.20-4.44%32,81351.86%
VALE230317C000100002022-06-23 3:21PM EDT2023-03-174.103.604.650.00--5753.03%
VALE230616C000100002022-06-23 3:36PM EDT2023-06-164.204.004.450.00-2839.55%
VALE240119C000100002022-07-01 10:33AM EDT2024-01-194.154.104.30-0.85-17.00%54,55627.10%
VALE241220C000100002022-06-29 3:26PM EDT2024-12-205.574.106.850.00-791464.38%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220729P000100002022-06-23 2:00PM EDT2022-07-290.050.010.200.00--185.16%
VALE220819P000100002022-07-01 10:28AM EDT2022-08-190.080.070.120.00-31263.28%
VALE220916P000100002022-07-01 10:56AM EDT2022-09-160.200.160.31+0.07+53.85%34,54864.84%
VALE221216P000100002022-07-01 10:07AM EDT2022-12-160.500.330.87+0.10+25.00%127461.96%
VALE230120P000100002022-06-28 10:56AM EDT2023-01-200.460.580.650.00-543,39156.98%
VALE230317P000100002022-06-24 9:36AM EDT2023-03-170.950.501.150.00-303057.57%
VALE230616P000100002022-07-01 12:27PM EDT2023-06-161.101.001.23+0.20+22.22%12957.52%
VALE240119P000100002022-06-30 10:39AM EDT2024-01-191.651.192.100.00-57,14456.10%
VALE241220P000100002022-07-01 12:22PM EDT2024-12-202.492.362.49+0.24+10.67%10432856.93%