UK markets closed

Vale S.A. (VALE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.52+0.13 (+1.14%)
At close: 04:00PM EDT
11.57 +0.05 (+0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE240719C000010002024-06-25 11:17AM EDT1.0010.209.7011.750.00-2606391,443.75%
VALE240719C000080002024-06-07 12:36PM EDT8.003.503.054.650.00-29298.44%
VALE240719C000090002024-06-27 10:07AM EDT9.002.102.033.750.00-716239.06%
VALE240719C000095002024-07-03 10:00AM EDT9.502.041.972.190.00--1110.94%
VALE240719C000100002024-07-12 2:40PM EDT10.001.581.472.00+0.18+12.86%381134.77%
VALE240719C000105002024-07-12 1:39PM EDT10.501.021.002.12+0.08+8.51%200240171.88%
VALE240719C000110002024-07-12 3:45PM EDT11.000.580.540.59+0.12+26.09%1917,93942.97%
VALE240719C000115002024-07-12 3:56PM EDT11.500.190.180.21+0.04+26.67%4,05341,06933.99%
VALE240719C000120002024-07-12 3:50PM EDT12.000.050.050.060.00-92252,36536.72%
VALE240719C000125002024-07-12 1:17PM EDT12.500.020.010.02+0.01+100.00%783842.97%
VALE240719C000130002024-07-12 12:37PM EDT13.000.010.000.010.00-10945,97350.00%
VALE240719C000135002024-06-25 9:30AM EDT13.500.010.000.020.00--5764.06%
VALE240719C000140002024-07-12 11:17AM EDT14.000.010.000.010.00-115,66968.75%
VALE240719C000150002024-07-02 3:05PM EDT15.000.030.000.010.00-13,99187.50%
VALE240719C000160002024-07-09 10:20AM EDT16.000.010.000.350.00-1668203.52%
VALE240719C000170002024-05-20 10:29AM EDT17.000.020.000.250.00-1016210.16%
VALE240719C000180002024-04-24 11:22AM EDT18.000.010.000.500.00-1961276.56%
VALE240719C000190002024-05-20 1:38PM EDT19.000.020.000.020.00-100102165.63%
VALE240719C000200002024-02-29 12:45PM EDT20.000.010.002.130.00--12,500508.98%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE240719P000010002024-05-22 10:32AM EDT1.000.020.000.010.00--20750.00%
VALE240719P000090002024-07-01 12:11PM EDT9.000.010.000.030.00-1212101.56%
VALE240719P000095002024-07-05 3:52PM EDT9.500.010.002.130.00-510358.98%
VALE240719P000100002024-07-12 9:30AM EDT10.000.010.000.030.00-171964.06%
VALE240719P000105002024-07-10 3:41PM EDT10.500.020.000.020.00-253,07648.44%
VALE240719P000110002024-07-12 3:59PM EDT11.000.030.030.04-0.02-40.00%45923,52135.16%
VALE240719P000115002024-07-12 3:45PM EDT11.500.150.150.16-0.07-31.82%16585228.91%
VALE240719P000120002024-07-12 2:06PM EDT12.000.490.420.55-0.15-23.44%2020,87039.45%
VALE240719P000130002024-06-26 12:39PM EDT13.001.881.411.550.00-414678.91%
VALE240719P000140002024-07-09 10:59AM EDT14.002.421.772.550.00-134110.94%
VALE240719P000150002024-06-24 1:16PM EDT15.003.702.633.600.00-12,000157.81%
VALE240719P000160002024-03-13 3:09PM EDT16.003.702.905.450.00--0379.69%
VALE240719P000200002024-06-17 12:09PM EDT20.008.917.158.550.00-100242.19%