Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220708C00022000 | 2022-06-03 3:24PM EDT | 2022-07-08 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 153.13% |
| VALE220715C00022000 | 2022-06-29 1:01PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 102 | 131.25% |
| VALE220722C00022000 | 2022-06-09 3:29PM EDT | 2022-07-22 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 1 | 109.77% |
| VALE220819C00022000 | 2022-06-28 1:48PM EDT | 2022-08-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 57.81% |
| VALE220916C00022000 | 2022-07-01 11:31AM EDT | 2022-09-16 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 10 | 7,127 | 51.56% |
| VALE221216C00022000 | 2022-07-01 10:50AM EDT | 2022-12-16 | 0.15 | 0.12 | 0.35 | -0.05 | -25.00% | 1 | 649 | 53.81% |
| VALE230120C00022000 | 2022-07-01 3:54PM EDT | 2023-01-20 | 0.19 | 0.15 | 0.23 | -0.04 | -17.39% | 52 | 41,088 | 43.65% |
| VALE230616C00022000 | 2022-06-23 10:26AM EDT | 2023-06-16 | 0.45 | 0.10 | 0.72 | 0.00 | - | 24 | 33 | 47.02% |
| VALE240119C00022000 | 2022-06-30 9:33AM EDT | 2024-01-19 | 0.74 | 0.43 | 1.15 | -0.13 | -14.94% | 45 | 5,393 | 44.34% |
| VALE241220C00022000 | 2022-06-30 2:58PM EDT | 2024-12-20 | 1.05 | 1.00 | 3.90 | -0.30 | -22.22% | 46 | 260 | 50.64% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220708P00022000 | 2022-06-15 9:31AM EDT | 2022-07-08 | 6.10 | 7.10 | 8.65 | 0.00 | - | - | 1 | 153.13% |
| VALE220715P00022000 | 2022-05-20 3:06PM EDT | 2022-07-15 | 5.67 | 6.20 | 9.50 | 0.00 | - | 3 | 3 | 50.00% |
| VALE220819P00022000 | 2022-07-01 10:25AM EDT | 2022-08-19 | 8.15 | 7.75 | 8.35 | -0.10 | -1.21% | 4 | 4 | 85.94% |
| VALE220916P00022000 | 2022-06-17 2:12PM EDT | 2022-09-16 | 7.70 | 7.50 | 9.15 | 0.00 | - | 1 | 27 | 87.11% |
| VALE221216P00022000 | 2022-05-20 1:12PM EDT | 2022-12-16 | 6.62 | 6.00 | 10.30 | 0.00 | - | 10 | 219 | 51.56% |
| VALE230120P00022000 | 2022-06-29 9:58AM EDT | 2023-01-20 | 7.88 | 8.00 | 9.70 | 0.00 | - | 1 | 0 | 70.02% |
| VALE230616P00022000 | 2022-06-17 1:46PM EDT | 2023-06-16 | 8.80 | 8.50 | 10.25 | 0.00 | - | 5 | 14 | 64.01% |
| VALE240119P00022000 | 2022-06-27 3:42PM EDT | 2024-01-19 | 9.30 | 9.05 | 10.85 | 0.00 | - | 6 | 0 | 58.89% |
| VALE241220P00022000 | 2022-06-24 2:18PM EDT | 2024-12-20 | 10.70 | 8.55 | 13.45 | 0.00 | - | 2 | 4 | 58.62% |
© 2022 Yahoo. All rights reserved.
