Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:19.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220708C00019000 | 2022-06-16 1:11PM EDT | 2022-07-08 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 164 | 170.31% |
| VALE220715C00019000 | 2022-07-01 3:33PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 46,430 | 81.25% |
| VALE220722C00019000 | 2022-06-21 12:20PM EDT | 2022-07-22 | 0.07 | 0.00 | 0.19 | 0.00 | - | 43 | 1,943 | 100.00% |
| VALE220729C00019000 | 2022-06-30 9:30AM EDT | 2022-07-29 | 0.08 | 0.01 | 0.05 | 0.00 | - | 1 | 265 | 67.97% |
| VALE220819C00019000 | 2022-07-01 3:41PM EDT | 2022-08-19 | 0.07 | 0.02 | 0.08 | 0.00 | - | 3 | 50 | 55.08% |
| VALE220916C00019000 | 2022-07-05 9:30AM EDT | 2022-09-16 | 0.10 | 0.08 | 0.12 | -0.06 | -37.50% | 83 | 20,997 | 50.00% |
| VALE221216C00019000 | 2022-07-05 12:11PM EDT | 2022-12-16 | 0.25 | 0.22 | 0.28 | -0.07 | -21.87% | 390 | 1,763 | 43.65% |
| VALE230120C00019000 | 2022-07-01 11:58AM EDT | 2023-01-20 | 0.38 | 0.20 | 0.40 | 0.00 | - | 9 | 526 | 44.34% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220708P00019000 | 2022-07-01 9:30AM EDT | 2022-07-08 | 4.77 | 4.90 | 6.05 | 0.00 | - | 1 | 6 | 348.44% |
| VALE220715P00019000 | 2022-06-27 11:16AM EDT | 2022-07-15 | 3.80 | 5.30 | 5.90 | 0.00 | - | 3 | 298 | 126.95% |
| VALE220722P00019000 | 2022-06-21 10:37AM EDT | 2022-07-22 | 4.00 | 5.10 | 5.85 | 0.00 | - | 5 | 20 | 140.43% |
| VALE220729P00019000 | 2022-06-24 11:41AM EDT | 2022-07-29 | 5.00 | 5.20 | 5.70 | 0.00 | - | 1 | 3 | 100.78% |
| VALE220819P00019000 | 2022-06-23 3:07PM EDT | 2022-08-19 | 5.30 | 5.05 | 5.65 | 0.00 | - | 1 | 7 | 68.75% |
| VALE220916P00019000 | 2022-06-28 11:35AM EDT | 2022-09-16 | 5.05 | 5.30 | 6.60 | 0.00 | - | 2 | 6,548 | 75.39% |
| VALE221216P00019000 | 2022-06-24 9:59AM EDT | 2022-12-16 | 6.10 | 5.80 | 7.05 | 0.00 | - | 1 | 82 | 67.04% |
| VALE230120P00019000 | 2022-06-22 10:30AM EDT | 2023-01-20 | 5.80 | 5.85 | 6.95 | 0.00 | - | 10 | 468 | 60.16% |
© 2022 Yahoo. All rights reserved.
