Canada markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.120.00 (0.00%)
At close: 01:00PM EST
15.11 -0.01 (-0.07%)
After hours: 04:45PM EST
In The Money
Show:ListStraddle
Strike:17.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE221202C000170002022-11-25 10:28AM EST2022-12-020.020.000.01-0.01-33.33%1046.88%
VALE221209C000170002022-11-23 3:41PM EST2022-12-090.070.040.080.00-117050.39%
VALE221216C000170002022-11-25 12:26PM EST2022-12-160.140.130.14-0.01-6.67%5,143048.24%
VALE221223C000170002022-11-23 2:28PM EST2022-12-230.230.040.240.00-2050.39%
VALE221230C000170002022-11-23 3:21PM EST2022-12-300.270.070.300.00-51049.22%
VALE230120C000170002022-11-25 12:50PM EST2023-01-200.420.400.42-0.02-4.55%204045.02%
VALE230317C000170002022-11-25 12:38PM EST2023-03-170.770.760.81-0.04-4.94%13044.73%
VALE230616C000170002022-11-25 9:38AM EST2023-06-161.271.131.19+0.10+8.55%102,07741.97%
VALE240119C000170002022-11-25 12:01PM EST2024-01-191.861.801.87+0.07+3.91%2039.77%
VALE241220C000170002022-11-23 2:19PM EST2024-12-202.402.352.510.00-1036.99%
VALE250117C000170002022-11-23 2:38PM EST2025-01-172.352.242.780.00-1039.40%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE221202P000170002022-11-07 2:17PM EST2022-12-023.011.642.070.00-1098.05%
VALE221209P000170002022-11-17 2:12PM EST2022-12-092.181.722.180.00--079.69%
VALE221216P000170002022-11-21 3:49PM EST2022-12-162.101.842.190.00-3065.23%
VALE230120P000170002022-11-22 11:39AM EST2023-01-202.392.202.250.00-3042.48%
VALE230317P000170002022-11-22 9:59AM EST2023-03-172.902.672.980.00-1053.86%
VALE230616P000170002022-11-15 1:51PM EST2023-06-163.053.203.300.00-1047.22%
VALE240119P000170002022-11-25 9:31AM EST2024-01-193.913.954.05-0.14-3.46%2044.43%
VALE241220P000170002022-11-02 8:56AM EST2024-12-205.754.804.950.00-200043.53%
VALE250117P000170002022-11-22 11:57AM EST2025-01-175.104.655.100.00-1044.46%