Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:14.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220128C00014000 | 2022-01-05 2:45PM EST | 2022-01-28 | 0.40 | 0.37 | 0.43 | -0.01 | -2.44% | 495 | 587 | 0.00% |
| VALE220204C00014000 | 2022-01-05 3:58PM EST | 2022-02-04 | 0.45 | 0.41 | 0.49 | +0.03 | +7.14% | 24 | 137 | 0.00% |
| VALE220218C00014000 | 2022-01-05 3:55PM EST | 2022-02-18 | 0.60 | 0.57 | 0.63 | +0.01 | +1.69% | 1,046 | 6,680 | 0.00% |
| VALE220318C00014000 | 2022-01-05 3:50PM EST | 2022-03-18 | 0.83 | 0.80 | 0.95 | +0.08 | +10.67% | 1,156 | 15,912 | 0.00% |
| VALE220617C00014000 | 2022-01-05 3:49PM EST | 2022-06-17 | 1.23 | 1.10 | 1.55 | +0.18 | +17.14% | 287 | 13,923 | 13.38% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220128P00014000 | 2022-01-04 3:49PM EST | 2022-01-28 | 0.82 | 0.00 | 2.84 | 0.00 | - | 2 | 29 | 391.80% |
| VALE220204P00014000 | 2022-01-05 2:13PM EST | 2022-02-04 | 0.85 | 0.36 | 2.89 | +0.25 | +41.67% | 10 | 7 | 236.91% |
| VALE220218P00014000 | 2022-01-05 2:43PM EST | 2022-02-18 | 0.92 | 0.86 | 1.10 | -0.02 | -2.13% | 26 | 2,323 | 107.42% |
| VALE220318P00014000 | 2022-01-05 2:11PM EST | 2022-03-18 | 1.39 | 1.39 | 1.60 | -0.11 | -7.33% | 124 | 16,022 | 97.75% |
| VALE220617P00014000 | 2022-01-05 1:41PM EST | 2022-06-17 | 2.06 | 0.79 | 2.22 | -0.03 | -1.44% | 2 | 576 | 59.23% |
