UK markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.17+0.01 (+0.09%)
At close: 04:00PM EDT
11.18 +0.01 (+0.09%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE240920C000060002024-04-18 3:26PM EDT6.005.806.407.900.00-311271.09%
VALE240920C000090002024-06-11 11:20AM EDT9.002.512.003.150.00-52761.62%
VALE240920C000100002024-06-28 2:08PM EDT10.001.391.331.41+0.04+2.96%178432.81%
VALE240920C000110002024-06-28 1:40PM EDT11.000.680.620.69+0.06+9.68%201,11928.22%
VALE240920C000120002024-06-28 3:43PM EDT12.000.290.280.300.00-1096,79628.32%
VALE240920C000130002024-06-28 3:28PM EDT13.000.130.100.14+0.03+30.00%15310,80330.57%
VALE240920C000140002024-06-28 12:53PM EDT14.000.060.050.07-0.01-14.29%8315,80533.01%
VALE240920C000150002024-06-27 10:16AM EDT15.000.040.030.040.00-206,50735.94%
VALE240920C000160002024-06-27 9:46AM EDT16.000.040.010.030.00-344,74339.84%
VALE240920C000170002024-06-27 3:23PM EDT17.000.020.010.030.00-2001,39844.92%
VALE240920C000180002024-04-19 11:00AM EDT18.000.050.000.470.00-167276.17%
VALE240920C000190002024-04-08 9:30AM EDT19.000.050.000.000.00-3525.00%
VALE240920C000200002024-04-11 1:15PM EDT20.000.010.000.040.00-11355.47%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE240920P000010002024-04-03 12:50PM EDT1.000.010.000.020.00-11212.50%
VALE240920P000020002024-04-03 12:50PM EDT2.000.010.000.020.00-201201150.00%
VALE240920P000090002024-06-28 1:48PM EDT9.000.080.070.110.00-2025038.28%
VALE240920P000100002024-06-28 1:04PM EDT10.000.210.200.25-0.01-4.55%11525,27833.50%
VALE240920P000110002024-06-28 12:07PM EDT11.000.540.530.61-0.04-6.90%5015,22332.42%
VALE240920P000120002024-06-28 2:31PM EDT12.001.181.131.35-0.05-4.07%410,23639.26%
VALE240920P000130002024-06-28 12:06PM EDT13.002.011.962.21-0.17-7.80%1018,83245.41%
VALE240920P000140002024-06-21 12:44PM EDT14.002.940.665.000.00-302,486143.75%
VALE240920P000150002024-06-21 2:28PM EDT15.003.881.676.300.00-501,362168.65%
VALE240920P000160002024-05-24 10:39AM EDT16.003.502.736.950.00-17963162.11%
VALE240920P000170002024-03-06 2:41PM EDT17.004.103.107.300.00-2132140.04%
VALE240920P000180002024-03-06 3:48PM EDT18.005.104.108.300.00-60147.85%
VALE240920P000190002024-03-05 4:30PM EDT19.006.354.959.200.00-70150.00%