Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Strike:18.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220708C00018000 | 2022-06-30 10:12AM EDT | 2022-07-08 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 153.13% |
| VALE220715C00018000 | 2022-07-07 10:17AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 11,727 | 65.63% |
| VALE220722C00018000 | 2022-07-07 12:51PM EDT | 2022-07-22 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 42 | 58.59% |
| VALE220729C00018000 | 2022-07-05 9:39AM EDT | 2022-07-29 | 0.06 | 0.02 | 0.07 | 0.00 | - | 2 | 124 | 52.73% |
| VALE220805C00018000 | 2022-06-30 11:34AM EDT | 2022-08-05 | 0.12 | 0.04 | 0.09 | 0.00 | - | 1 | 2 | 50.00% |
| VALE220819C00018000 | 2022-07-07 11:36AM EDT | 2022-08-19 | 0.12 | 0.09 | 0.15 | +0.05 | +71.43% | 16 | 421 | 50.78% |
| VALE220916C00018000 | 2022-07-06 11:29AM EDT | 2022-09-16 | 0.14 | 0.13 | 0.24 | 0.00 | - | 7 | 0 | 45.80% |
| VALE221216C00018000 | 2022-07-07 11:19AM EDT | 2022-12-16 | 0.45 | 0.45 | 0.52 | +0.13 | +40.62% | 11 | 3,447 | 40.43% |
| VALE230120C00018000 | 2022-07-06 3:41PM EDT | 2023-01-20 | 0.49 | 0.56 | 0.63 | 0.00 | - | 14 | 1,402 | 39.84% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220708P00018000 | 2022-06-15 3:26PM EDT | 2022-07-08 | 1.90 | 3.25 | 3.80 | 0.00 | - | 36 | 41 | 146.88% |
| VALE220715P00018000 | 2022-07-06 3:46PM EDT | 2022-07-15 | 4.12 | 3.45 | 3.75 | 0.00 | - | 1 | 867 | 98.44% |
| VALE220722P00018000 | 2022-07-05 1:51PM EDT | 2022-07-22 | 4.45 | 3.50 | 3.70 | 0.00 | - | 1 | 0 | 73.83% |
| VALE220729P00018000 | 2022-06-17 11:41AM EDT | 2022-07-29 | 3.30 | 3.45 | 3.80 | 0.00 | - | 2 | 6 | 65.43% |
| VALE220819P00018000 | 2022-07-01 2:24PM EDT | 2022-08-19 | 4.10 | 3.30 | 3.80 | 0.00 | - | 2 | 2,470 | 62.50% |
| VALE220916P00018000 | 2022-07-06 3:46PM EDT | 2022-09-16 | 4.57 | 3.50 | 4.45 | 0.00 | - | 1 | 6,934 | 58.20% |
| VALE221216P00018000 | 2022-06-23 12:24PM EDT | 2022-12-16 | 5.09 | 4.20 | 5.45 | 0.00 | - | 6 | 349 | 63.48% |
| VALE230120P00018000 | 2022-06-27 3:46PM EDT | 2023-01-20 | 4.25 | 4.85 | 5.00 | 0.00 | - | 1 | 13 | 60.06% |
© 2022 Yahoo. All rights reserved.
