Canada markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.15-0.48 (-3.28%)
At close: 04:00PM EDT
14.15 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:17.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220708C000170002022-06-30 12:27PM EDT2022-07-080.020.000.050.00-3713799.22%
VALE220715C000170002022-07-01 3:48PM EDT2022-07-150.030.010.05-0.03-50.00%286,14861.72%
VALE220722C000170002022-07-01 1:45PM EDT2022-07-220.060.030.07-0.12-66.67%67953.91%
VALE220729C000170002022-07-01 12:06PM EDT2022-07-290.090.060.15-0.08-47.06%318154.69%
VALE220805C000170002022-07-01 3:15PM EDT2022-08-050.150.100.19-0.05-25.00%211,47352.93%
VALE220819C000170002022-07-01 3:52PM EDT2022-08-190.210.170.24-0.09-30.00%161,18751.95%
VALE220916C000170002022-07-01 12:35PM EDT2022-09-160.300.310.41-0.16-34.78%124,01250.10%
VALE221216C000170002022-06-28 12:11PM EDT2022-12-160.910.410.960.00-82,48050.20%
VALE230120C000170002022-07-01 12:47PM EDT2023-01-200.700.650.98-0.18-20.45%9829,55146.09%
VALE230317C000170002022-06-23 9:31AM EDT2023-03-171.080.451.220.00-211446.09%
VALE230616C000170002022-06-27 10:46AM EDT2023-06-161.330.671.480.00-128944.48%
VALE240119C000170002022-07-01 1:06PM EDT2024-01-191.401.341.65-0.35-20.00%4119,24437.35%
VALE241220C000170002022-07-01 11:52AM EDT2024-12-201.541.554.10-0.71-31.56%176057.45%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220708P000170002022-07-01 2:28PM EDT2022-07-082.892.423.30+0.55+23.50%1023184.38%
VALE220715P000170002022-07-01 12:58PM EDT2022-07-153.052.383.40+0.60+24.49%454,16965.63%
VALE220722P000170002022-07-01 2:31PM EDT2022-07-223.042.463.25-0.01-0.33%153100.59%
VALE220729P000170002022-06-29 3:14PM EDT2022-07-292.132.563.150.00-304176.37%
VALE220819P000170002022-07-01 3:07PM EDT2022-08-193.202.903.25+0.37+13.07%9711,64550.78%
VALE220916P000170002022-06-29 3:38PM EDT2022-09-162.803.054.200.00-104,05467.09%
VALE221216P000170002022-07-01 10:53AM EDT2022-12-164.513.804.90+0.91+25.28%21,21665.04%
VALE230120P000170002022-07-01 10:48AM EDT2023-01-204.593.805.05+0.64+16.20%331,46160.94%
VALE230317P000170002022-07-01 10:48AM EDT2023-03-175.094.255.55+0.68+15.42%17963.97%
VALE230616P000170002022-06-17 1:49PM EDT2023-06-164.754.405.750.00-5658.15%
VALE240119P000170002022-06-27 11:46AM EDT2024-01-195.305.156.500.00-165,15756.32%
VALE241220P000170002022-06-23 3:07PM EDT2024-12-207.004.559.450.00-1758.07%