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 | 247.27% |
| VALE240920C00009000 | 2024-06-11 11:20AM EDT | 9.00 | 2.51 | 2.39 | 2.48 | 0.00 | - | 5 | 27 | 46.00% |
| VALE240920C00010000 | 2024-06-14 10:44AM EDT | 10.00 | 1.56 | 1.51 | 1.61 | +0.13 | +9.09% | 3 | 780 | 38.18% |
| VALE240920C00011000 | 2024-06-14 3:39PM EDT | 11.00 | 0.91 | 0.81 | 0.91 | +0.02 | +2.25% | 15 | 244 | 33.79% |
| VALE240920C00012000 | 2024-06-14 3:26PM EDT | 12.00 | 0.44 | 0.43 | 0.45 | +0.02 | +4.76% | 39 | 5,319 | 31.93% |
| VALE240920C00013000 | 2024-06-14 3:41PM EDT | 13.00 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 758 | 9,077 | 33.11% |
| VALE240920C00014000 | 2024-06-14 3:29PM EDT | 14.00 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 4 | 5,784 | 34.57% |
| VALE240920C00015000 | 2024-06-14 10:43AM EDT | 15.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 3 | 6,558 | 35.55% |
| VALE240920C00016000 | 2024-06-12 2:50PM EDT | 16.00 | 0.04 | 0.02 | 0.05 | +0.03 | +300.00% | 2 | 1,559 | 40.04% |
| VALE240920C00017000 | 2024-06-12 1:33PM EDT | 17.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 560 | 41.41% |
| VALE240920C00018000 | 2024-04-19 11:00AM EDT | 18.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 16 | 72 | 70.31% |
| 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 | 50.78% |
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 | 200.00% |
| VALE240920P00002000 | 2024-04-03 12:50PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 201 | 140.63% |
| VALE240920P00009000 | 2024-06-12 1:22PM EDT | 9.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 249 | 48.24% |
| VALE240920P00010000 | 2024-06-14 2:10PM EDT | 10.00 | 0.22 | 0.21 | 0.26 | -0.05 | -18.52% | 3 | 19,090 | 33.11% |
| VALE240920P00011000 | 2024-06-14 3:47PM EDT | 11.00 | 0.56 | 0.51 | 0.60 | +0.04 | +7.69% | 1,314 | 12,802 | 31.64% |
| VALE240920P00012000 | 2024-06-13 3:12PM EDT | 12.00 | 1.23 | 1.08 | 1.22 | +0.11 | +9.82% | 1 | 10,128 | 33.30% |
| VALE240920P00013000 | 2024-06-14 9:30AM EDT | 13.00 | 1.89 | 1.84 | 2.02 | +0.04 | +2.16% | 21 | 12,107 | 35.94% |
| VALE240920P00014000 | 2024-06-03 2:21PM EDT | 14.00 | 2.51 | 0.86 | 4.95 | 0.00 | - | 1 | 2,456 | 134.28% |
| VALE240920P00015000 | 2024-05-28 2:23PM EDT | 15.00 | 2.75 | 1.74 | 5.90 | 0.00 | - | 1 | 1,362 | 142.48% |
| VALE240920P00016000 | 2024-05-24 10:39AM EDT | 16.00 | 3.50 | 2.69 | 6.85 | 0.00 | - | 179 | 63 | 149.41% |
| VALE240920P00017000 | 2024-03-06 2:41PM EDT | 17.00 | 4.10 | 3.10 | 7.30 | 0.00 | - | 2 | 132 | 133.55% |
| VALE240920P00018000 | 2024-03-06 3:48PM EDT | 18.00 | 5.10 | 4.10 | 8.30 | 0.00 | - | 6 | 0 | 140.92% |
| VALE240920P00019000 | 2024-03-05 4:30PM EDT | 19.00 | 6.35 | 4.95 | 9.20 | 0.00 | - | 7 | 0 | 143.07% |
© 2024 Yahoo. All rights reserved.