Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240719C00001000 | 2024-06-13 2:45PM EDT | 1.00 | 10.35 | 8.15 | 12.35 | 0.00 | - | 120 | 466 | 0.00% |
| VALE240719C00008000 | 2024-06-07 12:36PM EDT | 8.00 | 3.50 | 3.25 | 3.40 | 0.00 | - | 2 | 9 | 75.00% |
| VALE240719C00009000 | 2024-06-05 12:35PM EDT | 9.00 | 2.52 | 1.54 | 2.43 | 0.00 | - | 10 | 11 | 71.09% |
| VALE240719C00010000 | 2024-06-12 9:30AM EDT | 10.00 | 1.25 | 1.30 | 1.45 | 0.00 | - | 3 | 55 | 48.63% |
| VALE240719C00011000 | 2024-06-14 3:45PM EDT | 11.00 | 0.59 | 0.58 | 0.60 | -0.03 | -4.84% | 149 | 1,089 | 33.79% |
| VALE240719C00012000 | 2024-06-14 3:59PM EDT | 12.00 | 0.16 | 0.16 | 0.18 | -0.04 | -20.00% | 369 | 19,763 | 32.42% |
| VALE240719C00013000 | 2024-06-14 3:09PM EDT | 13.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 174 | 31,361 | 34.38% |
| VALE240719C00014000 | 2024-06-14 1:52PM EDT | 14.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 168 | 16,443 | 42.19% |
| VALE240719C00015000 | 2024-06-13 11:31AM EDT | 15.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 30 | 3,998 | 58.98% |
| VALE240719C00016000 | 2024-06-06 12:04PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 691 | 51.56% |
| VALE240719C00017000 | 2024-05-20 10:29AM EDT | 17.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 16 | 92.58% |
| VALE240719C00018000 | 2024-04-24 11:22AM EDT | 18.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 19 | 61 | 120.70% |
| VALE240719C00019000 | 2024-05-20 1:38PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 102 | 71.88% |
| VALE240719C00020000 | 2024-02-29 12:45PM EDT | 20.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 12,500 | 220.31% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240719P00001000 | 2024-05-22 10:32AM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 312.50% |
| VALE240719P00009000 | 2024-06-13 10:13AM EDT | 9.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 168 | 45.31% |
| VALE240719P00010000 | 2024-06-14 11:30AM EDT | 10.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 2 | 959 | 33.99% |
| VALE240719P00011000 | 2024-06-14 2:40PM EDT | 11.00 | 0.25 | 0.25 | 0.27 | +0.02 | +8.70% | 34 | 8,996 | 28.52% |
| VALE240719P00012000 | 2024-06-14 3:45PM EDT | 12.00 | 0.86 | 0.81 | 0.87 | +0.06 | +7.50% | 5 | 19,151 | 27.93% |
| VALE240719P00013000 | 2024-06-14 3:39PM EDT | 13.00 | 1.73 | 1.70 | 1.77 | +0.05 | +2.98% | 60 | 7,725 | 30.47% |
| VALE240719P00014000 | 2024-06-10 9:41AM EDT | 14.00 | 2.70 | 1.89 | 2.83 | 0.00 | - | 1 | 182 | 53.91% |
| VALE240719P00015000 | 2024-06-13 3:37PM EDT | 15.00 | 3.66 | 2.30 | 4.60 | 0.00 | - | 2,530 | 2,000 | 142.97% |
| VALE240719P00016000 | 2024-03-13 3:09PM EDT | 16.00 | 3.70 | 2.90 | 5.45 | 0.00 | - | - | 0 | 144.92% |
| VALE240719P00020000 | 2024-02-29 4:55PM EDT | 20.00 | 7.05 | 7.20 | 9.75 | 0.00 | - | - | 0 | 215.82% |
© 2024 Yahoo. All rights reserved.