Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:17.00
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220121C00017000 | 2022-01-14 3:59PM EST | 2022-01-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2,188 | 39,714 | 51.56% |
| VALE220128C00017000 | 2022-01-14 3:57PM EST | 2022-01-28 | 0.09 | 0.08 | 0.10 | 0.00 | - | 90 | 1,831 | 48.05% |
| VALE220204C00017000 | 2022-01-14 3:15PM EST | 2022-02-04 | 0.17 | 0.13 | 0.20 | 0.00 | - | 27 | 312 | 49.41% |
| VALE220211C00017000 | 2022-01-14 1:15PM EST | 2022-02-11 | 0.25 | 0.19 | 0.45 | 0.00 | - | 76 | 46 | 51.86% |
| VALE220218C00017000 | 2022-01-14 3:58PM EST | 2022-02-18 | 0.29 | 0.28 | 0.32 | +0.01 | +3.57% | 855 | 7,161 | 46.19% |
| VALE220225C00017000 | 2022-01-14 3:16PM EST | 2022-02-25 | 0.38 | 0.33 | 0.40 | 0.00 | - | 22 | 180 | 46.78% |
| VALE220318C00017000 | 2022-01-14 3:20PM EST | 2022-03-18 | 0.48 | 0.38 | 0.51 | +0.08 | +20.00% | 622 | 5,700 | 42.97% |
| VALE220617C00017000 | 2022-01-14 3:58PM EST | 2022-06-17 | 0.85 | 0.70 | 0.99 | +0.02 | +2.41% | 1,093 | 4,686 | 40.23% |
| VALE230120C00017000 | 2022-01-14 3:57PM EST | 2023-01-20 | 1.50 | 1.50 | 1.55 | +0.03 | +2.04% | 84 | 28,318 | 35.08% |
| VALE240119C00017000 | 2022-01-14 3:41PM EST | 2024-01-19 | 2.00 | 1.59 | 2.05 | +0.04 | +2.04% | 39 | 1,645 | 30.66% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220121P00017000 | 2022-01-14 2:21PM EST | 2022-01-21 | 1.71 | 1.32 | 2.99 | +0.05 | +3.01% | 146 | 37,642 | 141.80% |
| VALE220128P00017000 | 2022-01-03 12:08AM EST | 2022-01-28 | 3.09 | 1.02 | 2.45 | 0.00 | - | 1 | 1 | 50.39% |
| VALE220204P00017000 | 2022-01-11 9:46AM EST | 2022-02-04 | 2.17 | 1.15 | 2.72 | 0.00 | - | 6 | 6 | 59.77% |
| VALE220211P00017000 | 2022-01-03 12:08AM EST | 2022-02-11 | 3.11 | 0.11 | 3.60 | 0.00 | - | 2 | 2 | 155.76% |
| VALE220218P00017000 | 2022-01-14 3:45PM EST | 2022-02-18 | 1.87 | 1.38 | 2.59 | -0.02 | -1.06% | 70 | 250 | 84.28% |
| VALE220318P00017000 | 2022-01-13 9:31AM EST | 2022-03-18 | 2.78 | 1.80 | 3.00 | 0.00 | - | 2 | 6,607 | 54.59% |
| VALE220617P00017000 | 2022-01-14 10:17AM EST | 2022-06-17 | 3.20 | 0.94 | 5.00 | -0.73 | -18.58% | 10 | 58 | 100.83% |
| VALE230120P00017000 | 2022-01-14 3:38PM EST | 2023-01-20 | 4.40 | 3.20 | 7.00 | +0.10 | +2.33% | 46 | 29,930 | 66.50% |
| VALE240119P00017000 | 2022-01-12 1:12PM EST | 2024-01-19 | 5.60 | 5.30 | 6.50 | 0.00 | - | 5 | 469 | 56.69% |
