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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE250117C000030002024-06-03 11:54AM EDT3.008.900.009.100.00-590307218.75%
VALE250117C000050002024-06-27 11:44AM EDT5.006.256.156.25+0.05+0.81%924955.47%
VALE250117C000080002024-06-20 9:47AM EDT8.003.502.904.400.00-1616556.35%
VALE250117C000090002024-06-11 11:51AM EDT9.002.542.082.700.00-31145.12%
VALE250117C000100002024-06-27 1:53PM EDT10.001.651.581.700.00-1011,37232.03%
VALE250117C000110002024-06-28 2:40PM EDT11.001.040.991.13-0.01-0.95%466,03731.59%
VALE250117C000120002024-06-28 10:12AM EDT12.000.620.620.69-0.02-3.12%230,59730.57%
VALE250117C000130002024-06-28 11:27AM EDT13.000.440.390.43+0.06+15.79%126,11531.06%
VALE250117C000140002024-06-28 12:24PM EDT14.000.230.210.260.00-131,01131.35%
VALE250117C000150002024-06-28 3:56PM EDT15.000.130.130.16-0.01-7.14%5144,38431.93%
VALE250117C000160002024-06-28 10:51AM EDT16.000.100.100.110.00-824,90733.30%
VALE250117C000170002024-06-27 10:21AM EDT17.000.080.060.070.00-378,45533.79%
VALE250117C000180002024-06-27 12:47PM EDT18.000.060.030.060.00-118536.33%
VALE250117C000200002024-06-28 10:21AM EDT20.000.040.020.04+0.01+33.33%161,81639.45%
VALE250117C000220002024-06-27 3:58PM EDT22.000.020.010.030.00-24519,73942.58%
VALE250117C000250002024-06-25 3:55PM EDT25.000.010.010.030.00-119,38249.22%
VALE250117C000300002024-06-11 3:49PM EDT30.000.010.000.080.00-42,67560.16%
VALE250117C000350002024-06-26 9:45AM EDT35.000.010.010.020.00-196860.16%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE250117P000030002024-05-21 9:30AM EDT3.000.010.000.000.00-347250.00%
VALE250117P000050002024-03-19 12:23PM EDT5.000.040.010.040.00-467753.91%
VALE250117P000070002024-06-27 3:50PM EDT7.000.050.040.080.00-2741.60%
VALE250117P000080002024-06-17 3:48PM EDT8.000.140.000.740.00-211,90050.78%
VALE250117P000090002024-06-26 11:32AM EDT9.000.270.240.280.00-12,69334.08%
VALE250117P000100002024-06-28 10:13AM EDT10.000.520.480.530.00-6069,60132.08%
VALE250117P000110002024-06-28 2:40PM EDT11.000.890.890.95-0.04-4.30%422,91031.35%
VALE250117P000120002024-06-27 10:52AM EDT12.001.561.481.600.00-24102,58933.01%
VALE250117P000130002024-06-27 9:55AM EDT13.002.352.252.340.00-11,94233.79%
VALE250117P000140002024-06-03 2:21PM EDT14.002.650.884.950.00-114091.31%
VALE250117P000150002024-06-27 12:05PM EDT15.004.103.954.200.00-1051,36541.75%
VALE250117P000170002024-06-13 2:50PM EDT17.005.703.508.250.00-251,157119.34%
VALE250117P000200002024-06-25 12:30PM EDT20.008.866.5011.200.00-2,0007,201132.03%
VALE250117P000220002024-04-12 1:15PM EDT22.009.957.4511.650.00-1289.45%
VALE250117P000250002024-01-05 10:30AM EDT25.0010.089.5014.450.00-2290.43%
VALE250117P000300002024-03-11 10:04AM EDT30.0017.7015.6519.850.00-10118.85%