Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:18.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220128C00018000 | 2022-01-25 9:30AM EST | 2022-01-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 697 | 125.00% |
| VALE220204C00018000 | 2022-01-27 3:08PM EST | 2022-02-04 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 307 | 51.56% |
| VALE220211C00018000 | 2022-01-26 3:08PM EST | 2022-02-11 | 0.08 | 0.02 | 0.06 | 0.00 | - | 16 | 74 | 50.39% |
| VALE220218C00018000 | 2022-01-27 3:59PM EST | 2022-02-18 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 345 | 11,097 | 46.09% |
| VALE220225C00018000 | 2022-01-26 3:58PM EST | 2022-02-25 | 0.13 | 0.10 | 0.23 | 0.00 | - | 35 | 203 | 53.91% |
| VALE220304C00018000 | 2022-01-24 12:25PM EST | 2022-03-04 | 0.21 | 0.16 | 0.27 | 0.00 | - | 8 | 60 | 51.27% |
| VALE220318C00018000 | 2022-01-27 3:39PM EST | 2022-03-18 | 0.24 | 0.14 | 0.28 | +0.01 | +4.35% | 571 | 6,399 | 44.14% |
| VALE220617C00018000 | 2022-01-27 1:12PM EST | 2022-06-17 | 0.55 | 0.51 | 0.71 | -0.02 | -3.51% | 112 | 4,559 | 39.75% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220128P00018000 | 2022-01-19 1:59PM EST | 2022-01-28 | 1.84 | 2.25 | 2.66 | 0.00 | - | - | 0 | 162.50% |
| VALE220204P00018000 | 2022-01-21 3:15PM EST | 2022-02-04 | 2.55 | 2.05 | 2.89 | 0.00 | - | 3 | 4 | 62.89% |
| VALE220218P00018000 | 2022-01-21 2:50PM EST | 2022-02-18 | 2.45 | 1.20 | 2.97 | 0.00 | - | 3 | 13 | 87.89% |
| VALE220318P00018000 | 2022-01-26 11:15AM EST | 2022-03-18 | 3.05 | 2.12 | 4.00 | +0.02 | +0.66% | 32 | 8,028 | 62.89% |
| VALE220617P00018000 | 2022-01-26 10:06AM EST | 2022-06-17 | 3.65 | 2.88 | 4.50 | 0.00 | - | 2 | 62 | 54.93% |
