Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220708C00017000 | 2022-06-30 12:27PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.05 | 0.00 | - | 37 | 137 | 99.22% |
| VALE220715C00017000 | 2022-07-01 3:48PM EDT | 2022-07-15 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 28 | 6,148 | 61.72% |
| VALE220722C00017000 | 2022-07-01 1:45PM EDT | 2022-07-22 | 0.06 | 0.03 | 0.07 | -0.12 | -66.67% | 6 | 79 | 53.91% |
| VALE220729C00017000 | 2022-07-01 12:06PM EDT | 2022-07-29 | 0.09 | 0.06 | 0.15 | -0.08 | -47.06% | 3 | 181 | 54.69% |
| VALE220805C00017000 | 2022-07-01 3:15PM EDT | 2022-08-05 | 0.15 | 0.10 | 0.19 | -0.05 | -25.00% | 21 | 1,473 | 52.93% |
| VALE220819C00017000 | 2022-07-01 3:52PM EDT | 2022-08-19 | 0.21 | 0.17 | 0.24 | -0.09 | -30.00% | 16 | 1,187 | 51.95% |
| VALE220916C00017000 | 2022-07-01 12:35PM EDT | 2022-09-16 | 0.30 | 0.31 | 0.41 | -0.16 | -34.78% | 12 | 4,012 | 50.10% |
| VALE221216C00017000 | 2022-06-28 12:11PM EDT | 2022-12-16 | 0.91 | 0.41 | 0.96 | 0.00 | - | 8 | 2,480 | 50.20% |
| VALE230120C00017000 | 2022-07-01 12:47PM EDT | 2023-01-20 | 0.70 | 0.65 | 0.98 | -0.18 | -20.45% | 98 | 29,551 | 46.09% |
| VALE230317C00017000 | 2022-06-23 9:31AM EDT | 2023-03-17 | 1.08 | 0.45 | 1.22 | 0.00 | - | 2 | 114 | 46.09% |
| VALE230616C00017000 | 2022-06-27 10:46AM EDT | 2023-06-16 | 1.33 | 0.67 | 1.48 | 0.00 | - | 12 | 89 | 44.48% |
| VALE240119C00017000 | 2022-07-01 1:06PM EDT | 2024-01-19 | 1.40 | 1.34 | 1.65 | -0.35 | -20.00% | 41 | 19,244 | 37.35% |
| VALE241220C00017000 | 2022-07-01 11:52AM EDT | 2024-12-20 | 1.54 | 1.55 | 4.10 | -0.71 | -31.56% | 1 | 760 | 57.45% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220708P00017000 | 2022-07-01 2:28PM EDT | 2022-07-08 | 2.89 | 2.42 | 3.30 | +0.55 | +23.50% | 10 | 231 | 84.38% |
| VALE220715P00017000 | 2022-07-01 12:58PM EDT | 2022-07-15 | 3.05 | 2.38 | 3.40 | +0.60 | +24.49% | 45 | 4,169 | 65.63% |
| VALE220722P00017000 | 2022-07-01 2:31PM EDT | 2022-07-22 | 3.04 | 2.46 | 3.25 | -0.01 | -0.33% | 1 | 53 | 100.59% |
| VALE220729P00017000 | 2022-06-29 3:14PM EDT | 2022-07-29 | 2.13 | 2.56 | 3.15 | 0.00 | - | 30 | 41 | 76.37% |
| VALE220819P00017000 | 2022-07-01 3:07PM EDT | 2022-08-19 | 3.20 | 2.90 | 3.25 | +0.37 | +13.07% | 971 | 1,645 | 50.78% |
| VALE220916P00017000 | 2022-06-29 3:38PM EDT | 2022-09-16 | 2.80 | 3.05 | 4.20 | 0.00 | - | 10 | 4,054 | 67.09% |
| VALE221216P00017000 | 2022-07-01 10:53AM EDT | 2022-12-16 | 4.51 | 3.80 | 4.90 | +0.91 | +25.28% | 2 | 1,216 | 65.04% |
| VALE230120P00017000 | 2022-07-01 10:48AM EDT | 2023-01-20 | 4.59 | 3.80 | 5.05 | +0.64 | +16.20% | 3 | 31,461 | 60.94% |
| VALE230317P00017000 | 2022-07-01 10:48AM EDT | 2023-03-17 | 5.09 | 4.25 | 5.55 | +0.68 | +15.42% | 1 | 79 | 63.97% |
| VALE230616P00017000 | 2022-06-17 1:49PM EDT | 2023-06-16 | 4.75 | 4.40 | 5.75 | 0.00 | - | 5 | 6 | 58.15% |
| VALE240119P00017000 | 2022-06-27 11:46AM EDT | 2024-01-19 | 5.30 | 5.15 | 6.50 | 0.00 | - | 16 | 5,157 | 56.32% |
| VALE241220P00017000 | 2022-06-23 3:07PM EDT | 2024-12-20 | 7.00 | 4.55 | 9.45 | 0.00 | - | 1 | 7 | 58.07% |
© 2022 Yahoo. All rights reserved.
