Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220C00003000 | 2024-03-11 3:09PM EDT | 3.00 | 9.90 | 8.60 | 11.00 | 0.00 | - | 187 | 0 | 302.34% |
| VALE241220C00005000 | 2024-03-11 3:48PM EDT | 5.00 | 7.88 | 6.60 | 8.20 | 0.00 | - | 3 | 1 | 162.11% |
| VALE241220C00008000 | 2024-04-04 3:39PM EDT | 8.00 | 4.20 | 4.30 | 5.70 | 0.00 | - | 52 | 73 | 116.89% |
| VALE241220C00009000 | 2024-06-14 11:57AM EDT | 9.00 | 3.00 | 2.06 | 3.35 | -1.25 | -29.41% | 5 | 23 | 70.75% |
| VALE241220C00010000 | 2024-06-13 10:37AM EDT | 10.00 | 1.68 | 1.63 | 1.76 | 0.00 | - | 50 | 7,797 | 33.20% |
| VALE241220C00011000 | 2024-06-13 1:02PM EDT | 11.00 | 1.20 | 1.09 | 1.15 | 0.00 | - | 5 | 942 | 31.93% |
| VALE241220C00012000 | 2024-06-13 3:13PM EDT | 12.00 | 0.68 | 0.61 | 0.73 | 0.00 | - | 71 | 3,545 | 31.89% |
| VALE241220C00013000 | 2024-06-14 2:11PM EDT | 13.00 | 0.39 | 0.36 | 0.42 | -0.04 | -9.30% | 46 | 20,977 | 31.01% |
| VALE241220C00014000 | 2024-06-14 9:36AM EDT | 14.00 | 0.27 | 0.24 | 0.27 | +0.07 | +35.00% | 47 | 1,840 | 32.23% |
| VALE241220C00015000 | 2024-06-14 3:48PM EDT | 15.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 112 | 112,574 | 33.11% |
| VALE241220C00016000 | 2024-06-12 11:54AM EDT | 16.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 15 | 1,415 | 34.77% |
| VALE241220C00017000 | 2024-06-12 2:08PM EDT | 17.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 101 | 8,086 | 35.74% |
| VALE241220C00020000 | 2024-06-13 10:51AM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 121,220 | 36.72% |
| VALE241220C00022000 | 2024-06-03 9:30AM EDT | 22.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 1,422 | 44.14% |
| VALE241220C00025000 | 2024-05-10 1:42PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 419 | 50.78% |
| VALE241220C00027000 | 2024-05-02 10:18AM EDT | 27.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 3 | 338 | 80.96% |
| VALE241220C00030000 | 2024-05-02 9:50AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 5,351 | 54.69% |
| VALE241220C00035000 | 2024-03-26 11:00AM EDT | 35.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 11 | 1,213 | 86.72% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220P00003000 | 2024-02-09 4:57PM EDT | 3.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 1 | 2,167 | 244.73% |
| VALE241220P00005000 | 2024-06-14 3:54PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 5,717 | 52.34% |
| VALE241220P00006000 | 2024-04-18 3:26PM EDT | 6.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 30 | 129.30% |
| VALE241220P00007000 | 2024-04-22 9:31AM EDT | 7.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 1,032 | 12.50% |
| VALE241220P00008000 | 2024-06-11 9:31AM EDT | 8.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 10 | 2,361 | 38.87% |
| VALE241220P00009000 | 2024-06-13 3:59PM EDT | 9.00 | 0.25 | 0.20 | 0.27 | 0.00 | - | 49 | 631 | 35.74% |
| VALE241220P00010000 | 2024-06-13 2:30PM EDT | 10.00 | 0.45 | 0.43 | 0.51 | -0.02 | -4.26% | 1 | 49,965 | 33.59% |
| VALE241220P00011000 | 2024-06-14 11:13AM EDT | 11.00 | 0.83 | 0.82 | 0.93 | -0.01 | -1.19% | 10 | 6,311 | 33.20% |
| VALE241220P00012000 | 2024-06-14 12:52PM EDT | 12.00 | 1.41 | 1.40 | 1.50 | +0.05 | +3.68% | 60 | 3,437 | 32.81% |
| VALE241220P00013000 | 2024-06-14 10:22AM EDT | 13.00 | 2.23 | 2.11 | 2.29 | -0.05 | -2.19% | 48 | 33,674 | 35.55% |
| VALE241220P00014000 | 2024-05-28 1:02PM EDT | 14.00 | 2.10 | 2.80 | 5.10 | 0.00 | - | 110 | 114 | 65.23% |
| VALE241220P00015000 | 2024-06-12 10:59AM EDT | 15.00 | 4.09 | 3.80 | 4.05 | 0.00 | - | 3,917 | 17,539 | 40.04% |
| VALE241220P00016000 | 2024-06-07 11:26AM EDT | 16.00 | 4.71 | 2.78 | 6.95 | 0.00 | - | 1 | 8 | 110.45% |
| VALE241220P00017000 | 2024-05-01 11:08AM EDT | 17.00 | 5.05 | 2.98 | 7.25 | 0.00 | - | 1 | 10,103 | 94.34% |
| VALE241220P00020000 | 2024-03-13 1:12PM EDT | 20.00 | 7.84 | 5.85 | 10.10 | 0.00 | - | 1,099 | 3,490 | 103.91% |
| VALE241220P00022000 | 2024-03-13 9:58AM EDT | 22.00 | 9.00 | 7.65 | 11.85 | 0.00 | - | 1 | 53 | 103.13% |
| VALE241220P00025000 | 2022-12-15 11:25AM EDT | 25.00 | 9.89 | 8.10 | 8.65 | 0.00 | - | 1 | 1,645 | 0.00% |
| VALE241220P00027000 | 2022-10-03 9:36AM EDT | 27.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 835 | 960 | 0.00% |
| VALE241220P00030000 | 2022-10-05 2:54PM EDT | 30.00 | 15.70 | 15.70 | 16.10 | 0.00 | - | 444 | 1,482 | 0.00% |
| VALE241220P00035000 | 2022-06-28 12:56PM EDT | 35.00 | 21.30 | 20.00 | 25.00 | 0.00 | - | 2 | 20 | 142.68% |
© 2024 Yahoo. All rights reserved.