Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426C00010000 | 2024-04-08 1:01PM EDT | 2024-04-26 | 2.46 | 1.76 | 2.82 | 0.00 | - | 11 | 11 | 196.88% |
| VALE240510C00010000 | 2024-04-23 2:48PM EDT | 2024-05-10 | 2.31 | 2.26 | 2.42 | 0.00 | - | 1 | 2 | 72.66% |
| VALE240517C00010000 | 2024-04-25 10:02AM EDT | 2024-05-17 | 2.07 | 2.30 | 2.38 | 0.00 | - | 1 | 0 | 59.77% |
| VALE240621C00010000 | 2024-04-26 12:55PM EDT | 2024-06-21 | 2.45 | 0.69 | 2.58 | +0.25 | +11.36% | 4 | 98 | 61.72% |
| VALE240719C00010000 | 2024-04-25 10:15AM EDT | 2024-07-19 | 2.26 | 1.46 | 2.58 | 0.00 | - | 3 | 0 | 50.59% |
| VALE240816C00010000 | 2024-04-15 10:53AM EDT | 2024-08-16 | 2.65 | 2.22 | 2.70 | 0.00 | - | 1 | 5 | 50.49% |
| VALE240920C00010000 | 2024-04-25 1:17PM EDT | 2024-09-20 | 2.54 | 0.89 | 3.85 | +0.09 | +3.67% | 1 | 660 | 91.70% |
| VALE241220C00010000 | 2024-04-26 11:31AM EDT | 2024-12-20 | 2.70 | 2.57 | 2.88 | +0.08 | +3.05% | 14 | 7,837 | 41.11% |
| VALE250117C00010000 | 2024-04-26 12:49PM EDT | 2025-01-17 | 2.85 | 2.49 | 2.91 | +0.30 | +11.76% | 62 | 12,371 | 39.84% |
| VALE260116C00010000 | 2024-04-25 3:42PM EDT | 2026-01-16 | 3.46 | 3.10 | 3.40 | +0.46 | +15.33% | 5 | 4,227 | 35.74% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426P00010000 | 2024-04-15 9:31AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.51 | 0.00 | - | - | 1 | 437.50% |
| VALE240503P00010000 | 2024-04-08 9:30AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 180.86% |
| VALE240510P00010000 | 2024-04-17 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 51.56% |
| VALE240517P00010000 | 2024-04-24 10:35AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 2,431 | 47.66% |
| VALE240524P00010000 | 2024-04-17 11:03AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.12 | 0.00 | - | 60 | 26 | 52.34% |
| VALE240621P00010000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 40 | 12,237 | 37.11% |
| VALE240719P00010000 | 2024-04-24 3:18PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.10 | 0.00 | - | 505 | 558 | 34.96% |
| VALE240816P00010000 | 2024-04-24 3:18PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.19 | 0.00 | - | 25 | 142 | 37.01% |
| VALE240920P00010000 | 2024-04-26 12:59PM EDT | 2024-09-20 | 0.22 | 0.18 | 0.23 | -0.08 | -26.67% | 2 | 19,154 | 34.57% |
| VALE241220P00010000 | 2024-04-25 3:49PM EDT | 2024-12-20 | 0.47 | 0.35 | 0.45 | 0.00 | - | 6 | 49,955 | 35.84% |
| VALE250117P00010000 | 2024-04-26 9:55AM EDT | 2025-01-17 | 0.50 | 0.42 | 0.63 | -0.01 | -1.96% | 1 | 54,911 | 39.84% |
| VALE260116P00010000 | 2024-04-26 1:40PM EDT | 2026-01-16 | 1.05 | 1.01 | 1.21 | -0.05 | -4.55% | 2 | 17,340 | 37.50% |
© 2024 Yahoo. All rights reserved.