Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:22.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE221216C00022000 | 2022-10-03 8:41AM EST | 2022-12-16 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 557 | 84.38% |
| VALE230120C00022000 | 2022-11-25 11:42AM EST | 2023-01-20 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 2 | 0 | 52.93% |
| VALE230317C00022000 | 2022-11-23 1:06PM EST | 2023-03-17 | 0.11 | 0.09 | 0.24 | 0.00 | - | 1 | 0 | 52.44% |
| VALE230616C00022000 | 2022-11-21 10:11AM EST | 2023-06-16 | 0.33 | 0.26 | 0.45 | 0.00 | - | 1 | 0 | 46.78% |
| VALE240119C00022000 | 2022-11-25 11:53AM EST | 2024-01-19 | 0.85 | 0.70 | 0.88 | +0.10 | +13.33% | 3 | 0 | 41.31% |
| VALE241220C00022000 | 2022-11-23 1:33PM EST | 2024-12-20 | 1.25 | 1.11 | 1.59 | 0.00 | - | 50 | 0 | 40.02% |
| VALE250117C00022000 | 2022-11-18 9:30AM EST | 2025-01-17 | 1.48 | 1.18 | 1.60 | 0.00 | - | 1 | 0 | 39.40% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE221216P00022000 | 2022-08-26 10:41AM EST | 2022-12-16 | 8.57 | 8.55 | 9.35 | 0.00 | - | 10 | 141 | 281.45% |
| VALE230120P00022000 | 2022-11-22 2:23PM EST | 2023-01-20 | 7.20 | 6.80 | 7.10 | 0.00 | - | 2,360 | 0 | 56.25% |
| VALE230317P00022000 | 2022-08-26 10:41AM EST | 2023-03-17 | 8.97 | 9.10 | 9.55 | 0.00 | - | 10 | 10 | 131.01% |
| VALE230616P00022000 | 2022-10-17 11:25AM EST | 2023-06-16 | 9.00 | 7.15 | 7.70 | 0.00 | - | 36 | 44 | 57.91% |
| VALE240119P00022000 | 2022-10-17 9:10AM EST | 2024-01-19 | 9.35 | 7.75 | 8.15 | 0.00 | - | 20 | 943 | 48.36% |
| VALE241220P00022000 | 2022-11-11 10:55AM EST | 2024-12-20 | 8.40 | 8.35 | 8.55 | 0.00 | - | 641 | 0 | 41.04% |
| VALE250117P00022000 | 2022-11-11 10:40AM EST | 2025-01-17 | 8.55 | 8.15 | 8.70 | 0.00 | - | - | 0 | 42.09% |
© 2022 Yahoo. All rights reserved.
