Canada markets closed

Vale S.A. (VALE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.38+0.08 (+0.52%)
At close: 04:00PM EST
15.43 +0.05 (+0.29%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:17.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220121C000170002022-01-14 3:59PM EST2022-01-210.030.020.03-0.01-25.00%2,18839,71451.56%
VALE220128C000170002022-01-14 3:57PM EST2022-01-280.090.080.100.00-901,83148.05%
VALE220204C000170002022-01-14 3:15PM EST2022-02-040.170.130.200.00-2731249.41%
VALE220211C000170002022-01-14 1:15PM EST2022-02-110.250.190.450.00-764651.86%
VALE220218C000170002022-01-14 3:58PM EST2022-02-180.290.280.32+0.01+3.57%8557,16146.19%
VALE220225C000170002022-01-14 3:16PM EST2022-02-250.380.330.400.00-2218046.78%
VALE220318C000170002022-01-14 3:20PM EST2022-03-180.480.380.51+0.08+20.00%6225,70042.97%
VALE220617C000170002022-01-14 3:58PM EST2022-06-170.850.700.99+0.02+2.41%1,0934,68640.23%
VALE230120C000170002022-01-14 3:57PM EST2023-01-201.501.501.55+0.03+2.04%8428,31835.08%
VALE240119C000170002022-01-14 3:41PM EST2024-01-192.001.592.05+0.04+2.04%391,64530.66%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220121P000170002022-01-14 2:21PM EST2022-01-211.711.322.99+0.05+3.01%14637,642141.80%
VALE220128P000170002022-01-03 12:08AM EST2022-01-283.091.022.450.00-1150.39%
VALE220204P000170002022-01-11 9:46AM EST2022-02-042.171.152.720.00-6659.77%
VALE220211P000170002022-01-03 12:08AM EST2022-02-113.110.113.600.00-22155.76%
VALE220218P000170002022-01-14 3:45PM EST2022-02-181.871.382.59-0.02-1.06%7025084.28%
VALE220318P000170002022-01-13 9:31AM EST2022-03-182.781.803.000.00-26,60754.59%
VALE220617P000170002022-01-14 10:17AM EST2022-06-173.200.945.00-0.73-18.58%1058100.83%
VALE230120P000170002022-01-14 3:38PM EST2023-01-204.403.207.00+0.10+2.33%4629,93066.50%
VALE240119P000170002022-01-12 1:12PM EST2024-01-195.605.306.500.00-546956.69%