Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426C00013000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 313 | 1,975 | 39.84% |
| VALE240503C00013000 | 2024-04-19 3:31PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 22 | 662 | 33.59% |
| VALE240510C00013000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.13 | +0.03 | +37.50% | 19 | 4,106 | 34.77% |
| VALE240517C00013000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | +0.09 | +112.50% | 8,269 | 53,224 | 33.79% |
| VALE240524C00013000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 0.23 | 0.18 | 0.22 | +0.10 | +76.92% | 26 | 153 | 34.28% |
| VALE240531C00013000 | 2024-04-19 3:57PM EDT | 2024-05-31 | 0.25 | 0.21 | 0.27 | +0.12 | +92.31% | 203 | 12 | 34.77% |
| VALE240621C00013000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.36 | +0.12 | +50.00% | 141 | 17,071 | 33.30% |
| VALE240719C00013000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 0.49 | 0.46 | 0.78 | +0.12 | +32.43% | 164 | 7,576 | 45.70% |
| VALE240816C00013000 | 2024-04-19 11:22AM EDT | 2024-08-16 | 0.50 | 0.57 | 0.63 | +0.06 | +13.64% | 10 | 3,331 | 34.47% |
| VALE240920C00013000 | 2024-04-19 1:05PM EDT | 2024-09-20 | 0.72 | 0.63 | 0.73 | +0.23 | +46.94% | 43 | 2,435 | 33.50% |
| VALE241220C00013000 | 2024-04-18 11:29AM EDT | 2024-12-20 | 0.79 | 0.91 | 1.00 | 0.00 | - | 14 | 16,027 | 33.45% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426P00013000 | 2024-04-19 3:48PM EDT | 2024-04-26 | 0.80 | 0.60 | 0.86 | -0.13 | -13.98% | 17 | 130 | 39.84% |
| VALE240503P00013000 | 2024-04-19 11:45AM EDT | 2024-05-03 | 0.83 | 0.62 | 0.91 | -0.33 | -28.45% | 26 | 23 | 36.72% |
| VALE240510P00013000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 0.86 | 0.33 | 0.92 | -0.20 | -18.87% | 11 | 13 | 31.25% |
| VALE240517P00013000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 0.95 | 0.70 | 1.14 | -0.26 | -21.49% | 23 | 8,408 | 46.68% |
| VALE240524P00013000 | 2024-04-17 11:07AM EDT | 2024-05-24 | 1.09 | 0.72 | 1.51 | -0.01 | -0.91% | 1 | 12 | 67.58% |
| VALE240621P00013000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 1.02 | 0.80 | 1.08 | -0.34 | -25.00% | 127 | 26,944 | 27.83% |
| VALE240719P00013000 | 2024-04-18 11:13AM EDT | 2024-07-19 | 1.30 | 0.53 | 1.59 | 0.00 | - | 20 | 259 | 45.31% |
| VALE240816P00013000 | 2024-04-16 9:30AM EDT | 2024-08-16 | 1.67 | 1.16 | 1.51 | 0.00 | - | 20 | 758 | 36.67% |
| VALE240920P00013000 | 2024-04-19 3:47PM EDT | 2024-09-20 | 1.50 | 1.41 | 1.73 | -0.24 | -13.79% | 2 | 8,906 | 39.31% |
| VALE241220P00013000 | 2024-04-19 12:46PM EDT | 2024-12-20 | 1.98 | 1.67 | 1.92 | +0.23 | +13.14% | 7 | 32,350 | 35.99% |
© 2024 Yahoo. All rights reserved.