Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240816C00006000 | 2024-04-01 10:09AM EDT | 6.00 | 6.50 | 4.25 | 7.55 | 0.00 | - | - | 4 | 179.30% |
| VALE240816C00009000 | 2024-05-02 10:41AM EDT | 9.00 | 3.60 | 2.79 | 4.40 | 0.00 | - | 1 | 0 | 139.94% |
| VALE240816C00010000 | 2024-06-14 1:55PM EDT | 10.00 | 1.52 | 1.46 | 1.53 | +0.12 | +8.57% | 1 | 86 | 42.09% |
| VALE240816C00011000 | 2024-06-14 3:24PM EDT | 11.00 | 0.78 | 0.72 | 0.78 | -0.02 | -2.50% | 8 | 2,368 | 35.06% |
| VALE240816C00012000 | 2024-06-14 3:32PM EDT | 12.00 | 0.32 | 0.30 | 0.32 | 0.00 | - | 1,691 | 2,975 | 32.52% |
| VALE240816C00013000 | 2024-06-14 3:51PM EDT | 13.00 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 1,525 | 20,001 | 33.59% |
| VALE240816C00014000 | 2024-06-13 3:59PM EDT | 14.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 105 | 2,241 | 36.33% |
| VALE240816C00015000 | 2024-06-13 3:31PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 906 | 38.67% |
| VALE240816C00016000 | 2024-06-10 2:45PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 33 | 45.70% |
| VALE240816C00017000 | 2024-05-21 10:33AM EDT | 17.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 48.44% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240816P00009000 | 2024-05-10 3:33PM EDT | 9.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 40 | 80 | 39.06% |
| VALE240816P00010000 | 2024-06-12 3:43PM EDT | 10.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 1 | 229 | 34.47% |
| VALE240816P00011000 | 2024-06-14 3:40PM EDT | 11.00 | 0.40 | 0.38 | 0.42 | 0.00 | - | 122 | 7,624 | 29.49% |
| VALE240816P00012000 | 2024-06-14 1:24PM EDT | 12.00 | 0.95 | 0.93 | 1.04 | -0.05 | -5.00% | 7 | 7,181 | 31.35% |
| VALE240816P00013000 | 2024-06-12 2:13PM EDT | 13.00 | 1.90 | 1.74 | 1.88 | +0.05 | +2.70% | 1 | 1,491 | 34.57% |
| VALE240816P00014000 | 2024-06-07 3:45PM EDT | 14.00 | 2.71 | 2.40 | 4.90 | 0.00 | - | 25 | 301 | 96.68% |
| VALE240816P00015000 | 2024-05-30 10:25AM EDT | 15.00 | 2.92 | 3.40 | 4.70 | 0.00 | - | 1 | 1 | 69.73% |
| VALE240816P00016000 | 2024-05-14 11:10AM EDT | 16.00 | 3.45 | 4.35 | 6.90 | 0.00 | - | 1 | 2 | 118.16% |
© 2024 Yahoo. All rights reserved.