Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240920C00006000 | 2024-04-18 3:26PM EDT | 6.00 | 5.80 | 6.40 | 7.90 | 0.00 | - | 31 | 1 | 271.09% |
| VALE240920C00009000 | 2024-06-11 11:20AM EDT | 9.00 | 2.51 | 2.00 | 3.15 | 0.00 | - | 5 | 27 | 61.62% |
| VALE240920C00010000 | 2024-06-28 2:08PM EDT | 10.00 | 1.39 | 1.33 | 1.41 | +0.04 | +2.96% | 1 | 784 | 32.81% |
| VALE240920C00011000 | 2024-06-28 1:40PM EDT | 11.00 | 0.68 | 0.62 | 0.69 | +0.06 | +9.68% | 20 | 1,119 | 28.22% |
| VALE240920C00012000 | 2024-06-28 3:43PM EDT | 12.00 | 0.29 | 0.28 | 0.30 | 0.00 | - | 109 | 6,796 | 28.32% |
| VALE240920C00013000 | 2024-06-28 3:28PM EDT | 13.00 | 0.13 | 0.10 | 0.14 | +0.03 | +30.00% | 153 | 10,803 | 30.57% |
| VALE240920C00014000 | 2024-06-28 12:53PM EDT | 14.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 831 | 5,805 | 33.01% |
| VALE240920C00015000 | 2024-06-27 10:16AM EDT | 15.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 6,507 | 35.94% |
| VALE240920C00016000 | 2024-06-27 9:46AM EDT | 16.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 34 | 4,743 | 39.84% |
| VALE240920C00017000 | 2024-06-27 3:23PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 200 | 1,398 | 44.92% |
| VALE240920C00018000 | 2024-04-19 11:00AM EDT | 18.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 16 | 72 | 76.17% |
| VALE240920C00019000 | 2024-04-08 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| VALE240920C00020000 | 2024-04-11 1:15PM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 13 | 55.47% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240920P00001000 | 2024-04-03 12:50PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 212.50% |
| VALE240920P00002000 | 2024-04-03 12:50PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 201 | 150.00% |
| VALE240920P00009000 | 2024-06-28 1:48PM EDT | 9.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 20 | 250 | 38.28% |
| VALE240920P00010000 | 2024-06-28 1:04PM EDT | 10.00 | 0.21 | 0.20 | 0.25 | -0.01 | -4.55% | 115 | 25,278 | 33.50% |
| VALE240920P00011000 | 2024-06-28 12:07PM EDT | 11.00 | 0.54 | 0.53 | 0.61 | -0.04 | -6.90% | 50 | 15,223 | 32.42% |
| VALE240920P00012000 | 2024-06-28 2:31PM EDT | 12.00 | 1.18 | 1.13 | 1.35 | -0.05 | -4.07% | 4 | 10,236 | 39.26% |
| VALE240920P00013000 | 2024-06-28 12:06PM EDT | 13.00 | 2.01 | 1.96 | 2.21 | -0.17 | -7.80% | 10 | 18,832 | 45.41% |
| VALE240920P00014000 | 2024-06-21 12:44PM EDT | 14.00 | 2.94 | 0.66 | 5.00 | 0.00 | - | 30 | 2,486 | 143.75% |
| VALE240920P00015000 | 2024-06-21 2:28PM EDT | 15.00 | 3.88 | 1.67 | 6.30 | 0.00 | - | 50 | 1,362 | 168.65% |
| VALE240920P00016000 | 2024-05-24 10:39AM EDT | 16.00 | 3.50 | 2.73 | 6.95 | 0.00 | - | 179 | 63 | 162.11% |
| VALE240920P00017000 | 2024-03-06 2:41PM EDT | 17.00 | 4.10 | 3.10 | 7.30 | 0.00 | - | 2 | 132 | 140.04% |
| VALE240920P00018000 | 2024-03-06 3:48PM EDT | 18.00 | 5.10 | 4.10 | 8.30 | 0.00 | - | 6 | 0 | 147.85% |
| VALE240920P00019000 | 2024-03-05 4:30PM EDT | 19.00 | 6.35 | 4.95 | 9.20 | 0.00 | - | 7 | 0 | 150.00% |
© 2024 Yahoo. All rights reserved.