Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:17.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE221202C00017000 | 2022-11-25 10:28AM EST | 2022-12-02 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 0 | 46.88% |
| VALE221209C00017000 | 2022-11-23 3:41PM EST | 2022-12-09 | 0.07 | 0.04 | 0.08 | 0.00 | - | 117 | 0 | 50.39% |
| VALE221216C00017000 | 2022-11-25 12:26PM EST | 2022-12-16 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 5,143 | 0 | 48.24% |
| VALE221223C00017000 | 2022-11-23 2:28PM EST | 2022-12-23 | 0.23 | 0.04 | 0.24 | 0.00 | - | 2 | 0 | 50.39% |
| VALE221230C00017000 | 2022-11-23 3:21PM EST | 2022-12-30 | 0.27 | 0.07 | 0.30 | 0.00 | - | 51 | 0 | 49.22% |
| VALE230120C00017000 | 2022-11-25 12:50PM EST | 2023-01-20 | 0.42 | 0.40 | 0.42 | -0.02 | -4.55% | 204 | 0 | 45.02% |
| VALE230317C00017000 | 2022-11-25 12:38PM EST | 2023-03-17 | 0.77 | 0.76 | 0.81 | -0.04 | -4.94% | 13 | 0 | 44.73% |
| VALE230616C00017000 | 2022-11-25 9:38AM EST | 2023-06-16 | 1.27 | 1.13 | 1.19 | +0.10 | +8.55% | 10 | 2,077 | 41.97% |
| VALE240119C00017000 | 2022-11-25 12:01PM EST | 2024-01-19 | 1.86 | 1.80 | 1.87 | +0.07 | +3.91% | 2 | 0 | 39.77% |
| VALE241220C00017000 | 2022-11-23 2:19PM EST | 2024-12-20 | 2.40 | 2.35 | 2.51 | 0.00 | - | 1 | 0 | 36.99% |
| VALE250117C00017000 | 2022-11-23 2:38PM EST | 2025-01-17 | 2.35 | 2.24 | 2.78 | 0.00 | - | 1 | 0 | 39.40% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE221202P00017000 | 2022-11-07 2:17PM EST | 2022-12-02 | 3.01 | 1.64 | 2.07 | 0.00 | - | 1 | 0 | 98.05% |
| VALE221209P00017000 | 2022-11-17 2:12PM EST | 2022-12-09 | 2.18 | 1.72 | 2.18 | 0.00 | - | - | 0 | 79.69% |
| VALE221216P00017000 | 2022-11-21 3:49PM EST | 2022-12-16 | 2.10 | 1.84 | 2.19 | 0.00 | - | 3 | 0 | 65.23% |
| VALE230120P00017000 | 2022-11-22 11:39AM EST | 2023-01-20 | 2.39 | 2.20 | 2.25 | 0.00 | - | 3 | 0 | 42.48% |
| VALE230317P00017000 | 2022-11-22 9:59AM EST | 2023-03-17 | 2.90 | 2.67 | 2.98 | 0.00 | - | 1 | 0 | 53.86% |
| VALE230616P00017000 | 2022-11-15 1:51PM EST | 2023-06-16 | 3.05 | 3.20 | 3.30 | 0.00 | - | 1 | 0 | 47.22% |
| VALE240119P00017000 | 2022-11-25 9:31AM EST | 2024-01-19 | 3.91 | 3.95 | 4.05 | -0.14 | -3.46% | 2 | 0 | 44.43% |
| VALE241220P00017000 | 2022-11-02 8:56AM EST | 2024-12-20 | 5.75 | 4.80 | 4.95 | 0.00 | - | 200 | 0 | 43.53% |
| VALE250117P00017000 | 2022-11-22 11:57AM EST | 2025-01-17 | 5.10 | 4.65 | 5.10 | 0.00 | - | 1 | 0 | 44.46% |
© 2022 Yahoo. All rights reserved.
