Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:13.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220128C00013000 | 2022-01-03 11:42AM EST | 2022-01-28 | 1.62 | 0.00 | 3.05 | 0.00 | - | 4 | 311 | 189.06% |
| VALE220204C00013000 | 2022-01-05 3:59PM EST | 2022-02-04 | 0.97 | 0.06 | 1.46 | -0.03 | -3.00% | 1 | 5 | 0.00% |
| VALE220218C00013000 | 2022-01-05 3:25PM EST | 2022-02-18 | 1.12 | 1.09 | 1.20 | +0.04 | +3.70% | 75 | 36 | 0.00% |
| VALE220318C00013000 | 2022-01-05 3:21PM EST | 2022-03-18 | 1.27 | 1.15 | 2.00 | -0.08 | -5.93% | 101 | 9,369 | 0.00% |
| VALE220617C00013000 | 2022-01-05 3:39PM EST | 2022-06-17 | 1.53 | 1.57 | 2.00 | -0.07 | -4.38% | 37 | 18,582 | 0.00% |
| VALE240119C00013000 | 2022-01-05 3:51PM EST | 2024-01-19 | 2.50 | 2.50 | 2.55 | +0.24 | +10.62% | 54 | 5,959 | 0.00% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220204P00013000 | 2022-01-05 3:04PM EST | 2022-02-04 | 0.35 | 0.28 | 0.36 | +0.02 | +6.06% | 135 | 45 | 111.72% |
| VALE220211P00013000 | 2022-01-04 11:02AM EST | 2022-02-11 | 0.37 | 0.33 | 0.43 | 0.00 | - | 5 | 26 | 96.48% |
| VALE220218P00013000 | 2022-01-05 3:30PM EST | 2022-02-18 | 0.47 | 0.36 | 0.50 | +0.02 | +4.44% | 117 | 6,958 | 87.50% |
| VALE220318P00013000 | 2022-01-05 3:29PM EST | 2022-03-18 | 0.90 | 0.73 | 0.93 | +0.04 | +4.65% | 823 | 17,509 | 83.98% |
| VALE220617P00013000 | 2022-01-05 3:22PM EST | 2022-06-17 | 1.52 | 0.93 | 1.60 | +0.05 | +3.40% | 10,120 | 3,350 | 65.48% |
| VALE240119P00013000 | 2021-12-30 3:00PM EST | 2024-01-19 | 3.50 | 3.00 | 4.95 | 0.00 | - | 36 | 5,795 | 66.82% |
