Canada markets closed

Vale S.A. (VALE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.60+0.02 (+0.16%)
At close: 04:00PM EDT
12.65 +0.05 (+0.40%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:13.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240531C000130002024-05-24 3:48PM EDT2024-05-310.040.030.05-0.01-20.00%1272,71130.86%
VALE240607C000130002024-05-24 2:57PM EDT2024-06-070.090.080.10-0.01-10.00%3401,10427.15%
VALE240614C000130002024-05-24 2:25PM EDT2024-06-140.150.130.170.00-3768828.52%
VALE240621C000130002024-05-24 3:46PM EDT2024-06-210.170.180.19-0.04-19.05%79536,52025.98%
VALE240628C000130002024-05-24 2:41PM EDT2024-06-280.230.210.32-0.03-11.54%165632.23%
VALE240719C000130002024-05-24 3:43PM EDT2024-07-190.370.360.37-0.03-7.50%5,54857,32927.83%
VALE240816C000130002024-05-24 12:53PM EDT2024-08-160.550.520.55+0.05+10.00%311,46130.27%
VALE240920C000130002024-05-24 3:26PM EDT2024-09-200.650.640.67-0.02-2.99%2412,80829.59%
VALE241220C000130002024-05-24 2:30PM EDT2024-12-200.900.840.940.00-3,52517,78629.35%
VALE250117C000130002024-05-24 2:42PM EDT2025-01-171.071.001.08+0.11+11.46%11,87831.01%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240531P000130002024-05-24 3:47PM EDT2024-05-310.440.330.45-0.04-8.33%7662630.86%
VALE240607P000130002024-05-23 12:11PM EDT2024-06-070.490.450.490.00-217025.78%
VALE240614P000130002024-05-24 3:47PM EDT2024-06-140.520.480.99+0.03+6.12%64866.41%
VALE240621P000130002024-05-24 11:12AM EDT2024-06-210.480.530.61-0.10-17.24%330,57827.64%
VALE240628P000130002024-05-22 2:53PM EDT2024-06-280.500.560.700.00-32733230.86%
VALE240705P000130002024-05-27 12:04AM EDT2024-07-051.710.551.71+1.21+242.00%11054.30%
VALE240719P000130002024-05-24 3:33PM EDT2024-07-190.680.660.69-0.08-10.53%7,7071,49923.54%
VALE240816P000130002024-05-23 11:41AM EDT2024-08-160.920.890.940.00-111,21729.88%
VALE240920P000130002024-05-24 1:02PM EDT2024-09-201.021.001.06-0.11-9.73%310,48029.30%
VALE241220P000130002024-05-24 12:52PM EDT2024-12-201.321.311.42+0.02+1.54%3,50033,76131.45%
VALE250117P000130002024-05-24 2:39PM EDT2025-01-171.431.351.48+0.05+3.62%11,77831.01%