Canada markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.15-0.48 (-3.28%)
At close: 04:00PM EDT
14.15 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:20.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220708C000200002022-07-01 3:33PM EDT2022-07-080.010.000.010.00-923100.00%
VALE220715C000200002022-07-01 2:05PM EDT2022-07-150.010.010.050.00-33,62491.41%
VALE220722C000200002022-06-23 11:33AM EDT2022-07-220.030.000.380.00-268108.98%
VALE220729C000200002022-06-15 2:55PM EDT2022-07-290.100.000.060.00--164.45%
VALE220819C000200002022-07-01 12:17PM EDT2022-08-190.030.020.07-0.01-25.00%418452.34%
VALE220916C000200002022-07-01 3:15PM EDT2022-09-160.080.060.12-0.07-46.67%923,48250.98%
VALE221216C000200002022-07-01 10:56AM EDT2022-12-160.260.220.37-0.12-31.58%356,96946.78%
VALE230120C000200002022-07-01 3:58PM EDT2023-01-200.320.310.36-0.07-17.95%1,516131,27442.19%
VALE230317C000200002022-06-27 1:12PM EDT2023-03-170.580.300.830.00-10519950.54%
VALE230616C000200002022-06-30 2:25PM EDT2023-06-160.710.210.970.00-407846.44%
VALE240119C000200002022-07-01 1:46PM EDT2024-01-190.930.871.01-0.14-13.08%9713,83037.13%
VALE241220C000200002022-07-01 11:09AM EDT2024-12-201.351.301.40-0.90-40.00%1518334.25%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE220708P000200002022-06-22 10:34AM EDT2022-07-085.555.256.550.00-1010140.63%
VALE220715P000200002022-06-28 9:48AM EDT2022-07-154.775.156.550.00-112450.00%
VALE220729P000200002022-06-17 3:26PM EDT2022-07-295.055.206.550.00-858762.50%
VALE220819P000200002022-07-01 10:58AM EDT2022-08-196.205.706.35+1.33+27.31%14569.92%
VALE220916P000200002022-07-01 2:29PM EDT2022-09-166.615.657.10+1.22+22.63%1080377.73%
VALE221216P000200002022-07-01 2:29PM EDT2022-12-167.016.207.70+0.91+14.92%1017770.90%
VALE230120P000200002022-07-01 3:57PM EDT2023-01-207.786.257.75+0.58+8.06%150,77565.82%
VALE230317P000200002022-06-17 9:44AM EDT2023-03-176.406.658.250.00-322868.48%
VALE230616P000200002022-06-28 12:35PM EDT2023-06-166.856.958.250.00-515561.74%
VALE240119P000200002022-06-27 12:18PM EDT2024-01-197.607.409.050.00-2079857.59%
VALE241220P000200002022-06-21 1:00PM EDT2024-12-208.557.0511.950.00-1260.03%