Canada markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.120.00 (0.00%)
At close: 01:00PM EST
15.11 -0.01 (-0.07%)
After hours: 04:45PM EST
In The Money
Show:ListStraddle
Strike:20.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE221202C000200002022-11-11 1:29PM EST2022-12-020.010.000.010.00--090.63%
VALE221216C000200002022-11-22 3:16PM EST2022-12-160.010.000.080.00-6066.80%
VALE221230C000200002022-11-18 11:04AM EST2022-12-300.070.000.220.00-1063.28%
VALE230120C000200002022-11-25 12:46PM EST2023-01-200.080.070.08+0.01+14.29%138046.29%
VALE230317C000200002022-11-23 3:56PM EST2023-03-170.200.160.330.00-1078847.46%
VALE230616C000200002022-11-22 10:06AM EST2023-06-160.600.470.700.00-1046.34%
VALE240119C000200002022-11-25 12:26PM EST2024-01-191.101.071.140.00-258040.02%
VALE241220C000200002022-11-16 12:24PM EST2024-12-201.751.461.960.00-10039.75%
VALE250117C000200002022-11-25 9:30AM EST2025-01-171.751.521.80+0.20+12.90%1037.18%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE221202P000200002022-10-19 9:14AM EST2022-12-026.450.000.000.00--10.00%
VALE221216P000200002022-11-25 12:43PM EST2022-12-165.204.655.25+0.05+0.97%1074.61%
VALE230120P000200002022-11-25 12:44PM EST2023-01-205.154.805.15-0.15-2.83%1063.28%
VALE230317P000200002022-11-22 10:20AM EST2023-03-175.295.205.550.00-1054.59%
VALE230616P000200002022-11-25 11:33AM EST2023-06-165.505.505.90+0.45+8.91%200054.69%
VALE240119P000200002022-11-25 11:33AM EST2024-01-196.006.056.50-0.20-3.23%200048.00%
VALE241220P000200002022-11-25 11:45AM EST2024-12-206.856.857.05+0.35+5.38%2042.26%
VALE250117P000200002022-10-28 2:24PM EST2025-01-178.606.657.200.00-9043.21%