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 | 0.00 | 9.10 | 0.00 | - | 590 | 307 | 218.75% |
| VALE250117C00005000 | 2024-06-27 11:44AM EDT | 5.00 | 6.25 | 6.15 | 6.25 | +0.05 | +0.81% | 9 | 249 | 55.47% |
| VALE250117C00008000 | 2024-06-20 9:47AM EDT | 8.00 | 3.50 | 2.90 | 4.40 | 0.00 | - | 16 | 165 | 56.35% |
| VALE250117C00009000 | 2024-06-11 11:51AM EDT | 9.00 | 2.54 | 2.08 | 2.70 | 0.00 | - | 3 | 11 | 45.12% |
| VALE250117C00010000 | 2024-06-27 1:53PM EDT | 10.00 | 1.65 | 1.58 | 1.70 | 0.00 | - | 10 | 11,372 | 32.03% |
| VALE250117C00011000 | 2024-06-28 2:40PM EDT | 11.00 | 1.04 | 0.99 | 1.13 | -0.01 | -0.95% | 46 | 6,037 | 31.59% |
| VALE250117C00012000 | 2024-06-28 10:12AM EDT | 12.00 | 0.62 | 0.62 | 0.69 | -0.02 | -3.12% | 2 | 30,597 | 30.57% |
| VALE250117C00013000 | 2024-06-28 11:27AM EDT | 13.00 | 0.44 | 0.39 | 0.43 | +0.06 | +15.79% | 12 | 6,115 | 31.06% |
| VALE250117C00014000 | 2024-06-28 12:24PM EDT | 14.00 | 0.23 | 0.21 | 0.26 | 0.00 | - | 1 | 31,011 | 31.35% |
| VALE250117C00015000 | 2024-06-28 3:56PM EDT | 15.00 | 0.13 | 0.13 | 0.16 | -0.01 | -7.14% | 51 | 44,384 | 31.93% |
| VALE250117C00016000 | 2024-06-28 10:51AM EDT | 16.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 82 | 4,907 | 33.30% |
| VALE250117C00017000 | 2024-06-27 10:21AM EDT | 17.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3 | 78,455 | 33.79% |
| VALE250117C00018000 | 2024-06-27 12:47PM EDT | 18.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 11 | 85 | 36.33% |
| VALE250117C00020000 | 2024-06-28 10:21AM EDT | 20.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 61,816 | 39.45% |
| VALE250117C00022000 | 2024-06-27 3:58PM EDT | 22.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 245 | 19,739 | 42.58% |
| VALE250117C00025000 | 2024-06-25 3:55PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 19,382 | 49.22% |
| VALE250117C00030000 | 2024-06-11 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 2,675 | 60.16% |
| VALE250117C00035000 | 2024-06-26 9:45AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 968 | 60.16% |
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 | 0.00 | 0.00 | - | 3 | 472 | 50.00% |
| VALE250117P00005000 | 2024-03-19 12:23PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 677 | 53.91% |
| VALE250117P00007000 | 2024-06-27 3:50PM EDT | 7.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 2 | 7 | 41.60% |
| VALE250117P00008000 | 2024-06-17 3:48PM EDT | 8.00 | 0.14 | 0.00 | 0.74 | 0.00 | - | 21 | 1,900 | 50.78% |
| VALE250117P00009000 | 2024-06-26 11:32AM EDT | 9.00 | 0.27 | 0.24 | 0.28 | 0.00 | - | 1 | 2,693 | 34.08% |
| VALE250117P00010000 | 2024-06-28 10:13AM EDT | 10.00 | 0.52 | 0.48 | 0.53 | 0.00 | - | 60 | 69,601 | 32.08% |
| VALE250117P00011000 | 2024-06-28 2:40PM EDT | 11.00 | 0.89 | 0.89 | 0.95 | -0.04 | -4.30% | 4 | 22,910 | 31.35% |
| VALE250117P00012000 | 2024-06-27 10:52AM EDT | 12.00 | 1.56 | 1.48 | 1.60 | 0.00 | - | 24 | 102,589 | 33.01% |
| VALE250117P00013000 | 2024-06-27 9:55AM EDT | 13.00 | 2.35 | 2.25 | 2.34 | 0.00 | - | 1 | 1,942 | 33.79% |
| VALE250117P00014000 | 2024-06-03 2:21PM EDT | 14.00 | 2.65 | 0.88 | 4.95 | 0.00 | - | 1 | 140 | 91.31% |
| VALE250117P00015000 | 2024-06-27 12:05PM EDT | 15.00 | 4.10 | 3.95 | 4.20 | 0.00 | - | 10 | 51,365 | 41.75% |
| VALE250117P00017000 | 2024-06-13 2:50PM EDT | 17.00 | 5.70 | 3.50 | 8.25 | 0.00 | - | 2 | 51,157 | 119.34% |
| VALE250117P00020000 | 2024-06-25 12:30PM EDT | 20.00 | 8.86 | 6.50 | 11.20 | 0.00 | - | 2,000 | 7,201 | 132.03% |
| VALE250117P00022000 | 2024-04-12 1:15PM EDT | 22.00 | 9.95 | 7.45 | 11.65 | 0.00 | - | 1 | 2 | 89.45% |
| VALE250117P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 10.08 | 9.50 | 14.45 | 0.00 | - | 2 | 2 | 90.43% |
| VALE250117P00030000 | 2024-03-11 10:04AM EDT | 30.00 | 17.70 | 15.65 | 19.85 | 0.00 | - | 1 | 0 | 118.85% |
© 2024 Yahoo. All rights reserved.