Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:22PM EST. Market open.
Strike:18.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE230203C00018000 | 2023-02-03 11:36AM EST | 2023-02-03 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 32 | 680 | 53.91% |
| VALE230210C00018000 | 2023-02-03 11:57AM EST | 2023-02-10 | 0.09 | 0.09 | 0.11 | -0.13 | -59.09% | 91 | 377 | 30.66% |
| VALE230217C00018000 | 2023-02-03 10:54AM EST | 2023-02-17 | 0.32 | 0.28 | 0.29 | -0.09 | -21.95% | 949 | 35,610 | 37.11% |
| VALE230224C00018000 | 2023-02-03 11:32AM EST | 2023-02-24 | 0.37 | 0.35 | 0.38 | -0.11 | -22.92% | 41 | 252 | 36.33% |
| VALE230303C00018000 | 2023-02-03 9:48AM EST | 2023-03-03 | 0.50 | 0.34 | 0.59 | -0.15 | -23.08% | 2 | 70 | 42.77% |
| VALE230317C00018000 | 2023-02-03 11:36AM EST | 2023-03-17 | 0.50 | 0.50 | 0.54 | -0.12 | -19.35% | 156 | 15,970 | 32.96% |
| VALE230616C00018000 | 2023-02-03 11:32AM EST | 2023-06-16 | 1.10 | 0.98 | 1.27 | -0.13 | -10.57% | 25 | 17,827 | 36.18% |
| VALE230915C00018000 | 2023-02-03 10:49AM EST | 2023-09-15 | 1.52 | 1.00 | 1.56 | -0.06 | -3.80% | 57 | 21 | 33.20% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE230203P00018000 | 2023-02-03 12:00PM EST | 2023-02-03 | 0.65 | 0.61 | 0.65 | +0.23 | +54.76% | 480 | 1,126 | 61.72% |
| VALE230210P00018000 | 2023-02-03 10:28AM EST | 2023-02-10 | 0.60 | 0.68 | 0.76 | +0.03 | +5.26% | 62 | 134 | 38.48% |
| VALE230217P00018000 | 2023-02-03 11:55AM EST | 2023-02-17 | 0.88 | 0.85 | 0.92 | +0.16 | +22.22% | 64 | 36,382 | 40.63% |
| VALE230224P00018000 | 2023-02-02 2:36PM EST | 2023-02-24 | 0.85 | 0.91 | 1.00 | 0.00 | - | 15 | 101 | 38.48% |
| VALE230303P00018000 | 2023-02-02 1:41PM EST | 2023-03-03 | 1.08 | 0.88 | 1.28 | +0.19 | +21.35% | 31 | 15 | 48.24% |
| VALE230310P00018000 | 2023-02-02 1:41PM EST | 2023-03-10 | 0.90 | 1.01 | 1.33 | 0.00 | - | 13 | 22 | 45.61% |
| VALE230317P00018000 | 2023-02-03 11:23AM EST | 2023-03-17 | 1.51 | 1.33 | 1.54 | +0.18 | +13.53% | 24 | 3,881 | 50.59% |
| VALE230616P00018000 | 2023-02-02 3:52PM EST | 2023-06-16 | 1.93 | 1.92 | 2.15 | 0.00 | - | 7 | 3,381 | 43.16% |
| VALE230915P00018000 | 2023-01-27 11:23AM EST | 2023-09-15 | 2.37 | 2.01 | 3.70 | +0.35 | +17.33% | 2 | 2 | 61.91% |
© 2023 Yahoo. All rights reserved.
