Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:13.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220708C00013000 | 2022-07-05 2:45PM EDT | 2022-07-08 | 0.77 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| VALE220715C00013000 | 2022-07-05 3:15PM EDT | 2022-07-15 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE220722C00013000 | 2022-06-28 1:58PM EDT | 2022-07-22 | 2.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VALE220729C00013000 | 2022-07-01 3:31PM EDT | 2022-07-29 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE220819C00013000 | 2022-07-05 2:32PM EDT | 2022-08-19 | 1.29 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| VALE220916C00013000 | 2022-07-05 1:09PM EDT | 2022-09-16 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 0.00% |
| VALE221216C00013000 | 2022-07-01 10:10AM EDT | 2022-12-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE230120C00013000 | 2022-07-05 12:01PM EDT | 2023-01-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| VALE230317C00013000 | 2022-07-05 11:27AM EDT | 2023-03-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE230616C00013000 | 2022-06-29 2:24PM EDT | 2023-06-16 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VALE240119C00013000 | 2022-07-05 11:26AM EDT | 2024-01-19 | 2.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VALE241220C00013000 | 2022-06-28 1:55PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220708P00013000 | 2022-07-05 3:33PM EDT | 2022-07-08 | 0.09 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| VALE220715P00013000 | 2022-07-05 3:05PM EDT | 2022-07-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| VALE220722P00013000 | 2022-07-05 9:44AM EDT | 2022-07-22 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VALE220729P00013000 | 2022-07-01 11:33AM EDT | 2022-07-29 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VALE220805P00013000 | 2022-07-01 2:16PM EDT | 2022-08-05 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VALE220812P00013000 | 2022-07-05 2:29PM EDT | 2022-08-12 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VALE220819P00013000 | 2022-07-05 3:57PM EDT | 2022-08-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| VALE220916P00013000 | 2022-07-05 2:40PM EDT | 2022-09-16 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,607 | 0 | 3.13% |
| VALE221216P00013000 | 2022-07-05 12:39PM EDT | 2022-12-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 3.13% |
| VALE230120P00013000 | 2022-06-28 1:06PM EDT | 2023-01-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VALE230317P00013000 | 2022-07-05 3:42PM EDT | 2023-03-17 | 2.22 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| VALE230616P00013000 | 2022-06-22 3:00PM EDT | 2023-06-16 | 2.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| VALE240119P00013000 | 2022-07-01 2:20PM EDT | 2024-01-19 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VALE241220P00013000 | 2022-06-27 12:15PM EDT | 2024-12-20 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
