Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:15.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426C00015000 | 2024-04-09 9:30AM EDT | 2024-04-26 | 0.35 | 0.00 | 0.00 | 0.00 | - | 28 | 58 | 50.00% |
| VALE240503C00015000 | 2024-04-09 9:30AM EDT | 2024-05-03 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 28 | 50.00% |
| VALE240517C00015000 | 2024-04-22 12:39PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 25.00% |
| VALE240524C00015000 | 2024-04-22 12:38PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| VALE240621C00015000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 94 | 13,876 | 12.50% |
| VALE240719C00015000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 3,786 | 12.50% |
| VALE240816C00015000 | 2024-04-25 2:01PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 12.50% |
| VALE240920C00015000 | 2024-04-25 3:45PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 6,400 | 12.50% |
| VALE241220C00015000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 133 | 97,248 | 6.25% |
| VALE250117C00015000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| VALE260116C00015000 | 2024-04-25 3:56PM EDT | 2026-01-16 | 1.07 | 0.00 | 0.00 | 0.00 | - | 366 | 67,082 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517P00015000 | 2024-04-19 1:49PM EDT | 2024-05-17 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240621P00015000 | 2024-04-22 2:04PM EDT | 2024-06-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 251 | 246 | 0.00% |
| VALE240719P00015000 | 2024-04-08 12:03PM EDT | 2024-07-19 | 2.61 | 0.00 | 0.00 | 0.00 | - | 11 | 2,006 | 0.00% |
| VALE240816P00015000 | 2024-04-16 10:55AM EDT | 2024-08-16 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240920P00015000 | 2024-03-28 10:28AM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,352 | 0.00% |
| VALE241220P00015000 | 2024-04-18 12:52PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 291 | 17,936 | 0.00% |
| VALE250117P00015000 | 2024-04-25 2:34PM EDT | 2025-01-17 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE260116P00015000 | 2024-04-25 3:43PM EDT | 2026-01-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 40,622 | 0.00% |
© 2024 Yahoo. All rights reserved.