Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240712C00008500 | 2024-05-30 2:36PM EDT | 8.50 | 3.75 | 0.00 | 3.95 | 0.00 | - | 6 | 6 | 305.86% |
| VALE240712C00010500 | 2024-06-27 2:19PM EDT | 10.50 | 0.68 | 0.71 | 0.74 | 0.00 | - | 1 | 1 | 33.20% |
| VALE240712C00011000 | 2024-06-28 1:57PM EDT | 11.00 | 0.35 | 0.31 | 0.34 | +0.01 | +2.94% | 3 | 529 | 27.34% |
| VALE240712C00011500 | 2024-06-28 3:52PM EDT | 11.50 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 190 | 946 | 26.17% |
| VALE240712C00012000 | 2024-06-28 3:56PM EDT | 12.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 7 | 892 | 29.69% |
| VALE240712C00012500 | 2024-06-28 3:38PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 403 | 35.16% |
| VALE240712C00013000 | 2024-06-25 9:51AM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 53.91% |
| VALE240712C00013500 | 2024-06-24 9:54AM EDT | 13.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 34 | 48 | 120.51% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240712P00010000 | 2024-06-26 3:53PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 35.16% |
| VALE240712P00010500 | 2024-06-28 3:10PM EDT | 10.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 2 | 50 | 29.30% |
| VALE240712P00011000 | 2024-06-28 3:43PM EDT | 11.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 12 | 836 | 23.83% |
| VALE240712P00011500 | 2024-06-28 3:43PM EDT | 11.50 | 0.42 | 0.30 | 0.43 | -0.05 | -10.64% | 4 | 2,480 | 25.00% |
| VALE240712P00012000 | 2024-06-26 10:27AM EDT | 12.00 | 0.84 | 0.79 | 0.94 | 0.00 | - | 12 | 41 | 41.99% |
| VALE240712P00012500 | 2024-06-13 3:50PM EDT | 12.50 | 1.67 | 0.93 | 2.60 | 0.00 | - | 3 | 9 | 100.20% |
| VALE240712P00013000 | 2024-06-24 9:30AM EDT | 13.00 | 1.70 | 1.21 | 3.80 | 0.00 | - | 1 | 0 | 144.53% |
| VALE240712P00014000 | 2024-06-13 11:03AM EDT | 14.00 | 2.50 | 2.62 | 3.65 | 0.00 | - | 3 | 0 | 122.46% |
© 2024 Yahoo. All rights reserved.