Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE260116C00003000 | 2024-05-23 11:50AM EDT | 3.00 | 9.65 | 6.00 | 11.00 | 0.00 | - | 1 | 38 | 80.08% |
| VALE260116C00005000 | 2024-06-13 1:56PM EDT | 5.00 | 6.50 | 6.25 | 6.40 | 0.00 | - | 1 | 40 | 44.82% |
| VALE260116C00008000 | 2024-06-14 10:35AM EDT | 8.00 | 3.60 | 3.40 | 3.80 | -0.05 | -1.37% | 10 | 729 | 35.60% |
| VALE260116C00010000 | 2024-06-14 2:20PM EDT | 10.00 | 2.40 | 2.35 | 2.52 | +0.09 | +3.90% | 11 | 7,001 | 34.38% |
| VALE260116C00012000 | 2024-06-13 3:42PM EDT | 12.00 | 1.52 | 1.39 | 1.59 | -0.07 | -4.40% | 8 | 5,073 | 33.37% |
| VALE260116C00015000 | 2024-06-14 3:37PM EDT | 15.00 | 0.67 | 0.69 | 0.70 | -0.05 | -6.94% | 1,255 | 92,220 | 31.45% |
| VALE260116C00017000 | 2024-06-14 9:44AM EDT | 17.00 | 0.45 | 0.40 | 0.46 | +0.03 | +7.14% | 7 | 5,135 | 32.47% |
| VALE260116C00020000 | 2024-06-14 3:57PM EDT | 20.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 698 | 122,043 | 29.20% |
| VALE260116C00022000 | 2024-06-11 9:50AM EDT | 22.00 | 0.09 | 0.07 | 0.20 | 0.00 | - | 160 | 1,097 | 35.35% |
| VALE260116C00025000 | 2024-06-11 11:00AM EDT | 25.00 | 0.08 | 0.06 | 0.15 | 0.00 | - | 45 | 11,389 | 37.70% |
| VALE260116C00030000 | 2024-05-29 10:41AM EDT | 30.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 10 | 723 | 41.41% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE260116P00003000 | 2024-04-11 11:08AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 50.78% |
| VALE260116P00005000 | 2024-05-14 10:45AM EDT | 5.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | 20 | 36 | 44.92% |
| VALE260116P00008000 | 2024-06-13 3:19PM EDT | 8.00 | 0.57 | 0.44 | 0.59 | 0.00 | - | 500 | 13,777 | 37.06% |
| VALE260116P00010000 | 2024-06-14 3:08PM EDT | 10.00 | 1.28 | 1.20 | 1.29 | -0.01 | -0.78% | 2 | 28,666 | 34.99% |
| VALE260116P00012000 | 2024-06-14 3:56PM EDT | 12.00 | 2.33 | 2.27 | 2.32 | +0.08 | +3.56% | 415 | 61,662 | 33.23% |
| VALE260116P00015000 | 2024-06-14 3:25PM EDT | 15.00 | 4.45 | 4.20 | 4.55 | +0.05 | +1.14% | 3,613 | 37,000 | 33.69% |
| VALE260116P00017000 | 2024-06-12 1:08PM EDT | 17.00 | 6.25 | 5.85 | 6.30 | 0.00 | - | 3 | 3,771 | 34.86% |
| VALE260116P00020000 | 2024-06-11 11:10AM EDT | 20.00 | 8.80 | 6.50 | 11.50 | 0.00 | - | 47 | 2,678 | 84.52% |
| VALE260116P00025000 | 2024-05-06 12:58PM EDT | 25.00 | 12.35 | 13.40 | 13.75 | 0.00 | - | 2 | 71 | 26.17% |
| VALE260116P00030000 | 2024-04-25 3:52PM EDT | 30.00 | 18.01 | 15.00 | 20.00 | 0.00 | - | - | 10 | 75.15% |
© 2024 Yahoo. All rights reserved.