Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117C00003000 | 2024-06-03 11:54AM EDT | 3.00 | 8.90 | 6.25 | 10.45 | 0.00 | - | 590 | 307 | 103.91% |
| VALE250117C00005000 | 2024-06-14 10:05AM EDT | 5.00 | 5.65 | 5.75 | 7.10 | -1.91 | -25.26% | 10 | 249 | 76.56% |
| VALE250117C00008000 | 2024-06-07 3:39PM EDT | 8.00 | 3.38 | 2.96 | 4.30 | 0.00 | - | 16 | 164 | 50.00% |
| VALE250117C00009000 | 2024-06-11 11:51AM EDT | 9.00 | 2.54 | 2.09 | 3.40 | 0.00 | - | 3 | 11 | 67.87% |
| VALE250117C00010000 | 2024-06-14 1:01PM EDT | 10.00 | 1.84 | 1.71 | 1.86 | -0.03 | -1.60% | 36 | 11,173 | 34.42% |
| VALE250117C00011000 | 2024-06-14 2:01PM EDT | 11.00 | 1.13 | 1.09 | 1.27 | -0.05 | -4.24% | 11 | 5,840 | 33.30% |
| VALE250117C00012000 | 2024-06-14 2:32PM EDT | 12.00 | 0.70 | 0.71 | 0.82 | -0.12 | -14.63% | 85 | 30,259 | 32.37% |
| VALE250117C00013000 | 2024-06-13 3:32PM EDT | 13.00 | 0.48 | 0.45 | 0.49 | 0.00 | - | 2 | 5,707 | 31.25% |
| VALE250117C00014000 | 2024-06-14 2:57PM EDT | 14.00 | 0.31 | 0.30 | 0.31 | -0.01 | -3.12% | 11 | 28,095 | 31.69% |
| VALE250117C00015000 | 2024-06-14 3:47PM EDT | 15.00 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 27 | 44,425 | 33.40% |
| VALE250117C00016000 | 2024-06-14 2:57PM EDT | 16.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 3 | 578 | 33.11% |
| VALE250117C00017000 | 2024-06-14 9:37AM EDT | 17.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 1 | 78,464 | 35.65% |
| VALE250117C00018000 | 2024-06-07 12:56PM EDT | 18.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 2 | 59 | 58.74% |
| VALE250117C00020000 | 2024-06-13 10:15AM EDT | 20.00 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 3 | 61,567 | 40.63% |
| VALE250117C00022000 | 2024-06-13 9:35AM EDT | 22.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 19,503 | 41.02% |
| VALE250117C00025000 | 2024-05-08 10:43AM EDT | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 19,381 | 47.27% |
| VALE250117C00030000 | 2024-06-11 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 2,675 | 51.56% |
| VALE250117C00035000 | 2024-06-11 9:31AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 963 | 57.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117P00003000 | 2024-05-21 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 472 | 89.84% |
| VALE250117P00005000 | 2024-03-19 12:23PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 677 | 52.34% |
| VALE250117P00007000 | 2024-04-19 9:44AM EDT | 7.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 58.89% |
| VALE250117P00008000 | 2024-06-05 12:43PM EDT | 8.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 1 | 1,879 | 36.33% |
| VALE250117P00009000 | 2024-06-14 12:37PM EDT | 9.00 | 0.29 | 0.23 | 0.30 | +0.01 | +3.57% | 2 | 689 | 34.77% |
| VALE250117P00010000 | 2024-06-14 2:58PM EDT | 10.00 | 0.55 | 0.52 | 0.55 | +0.03 | +5.77% | 8 | 68,829 | 32.72% |
| VALE250117P00011000 | 2024-06-14 11:04AM EDT | 11.00 | 0.97 | 0.93 | 0.97 | +0.04 | +4.30% | 11 | 22,634 | 32.13% |
| VALE250117P00012000 | 2024-06-14 2:23PM EDT | 12.00 | 1.50 | 1.49 | 1.54 | -0.09 | -5.66% | 3 | 102,599 | 31.84% |
| VALE250117P00013000 | 2024-06-12 3:36PM EDT | 13.00 | 2.01 | 0.55 | 3.70 | 0.00 | - | 2 | 1,939 | 74.85% |
| VALE250117P00014000 | 2024-06-03 2:21PM EDT | 14.00 | 2.65 | 1.10 | 5.15 | 0.00 | - | 1 | 140 | 95.80% |
| VALE250117P00015000 | 2024-06-13 3:25PM EDT | 15.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 14 | 51,367 | 39.40% |
| VALE250117P00017000 | 2024-06-13 2:50PM EDT | 17.00 | 5.70 | 5.75 | 6.00 | 0.00 | - | 2 | 51,157 | 44.53% |
| VALE250117P00020000 | 2024-06-11 11:10AM EDT | 20.00 | 8.80 | 6.65 | 10.85 | 0.00 | - | 47 | 7,636 | 119.53% |
| VALE250117P00022000 | 2024-04-12 1:15PM EDT | 22.00 | 9.95 | 7.45 | 11.65 | 0.00 | - | 1 | 2 | 89.36% |
| VALE250117P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 10.08 | 9.50 | 14.45 | 0.00 | - | 2 | 2 | 90.82% |
| VALE250117P00030000 | 2024-03-11 10:04AM EDT | 30.00 | 17.70 | 15.65 | 19.85 | 0.00 | - | 1 | 0 | 117.87% |
© 2024 Yahoo. All rights reserved.