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: 06:07PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE260116C000030002024-06-20 1:24PM EDT3.008.306.009.450.00-2058154.88%
VALE260116C000050002024-06-18 3:57PM EDT5.006.264.957.250.00-115190.53%
VALE260116C000080002024-06-28 11:51AM EDT8.003.603.303.75+0.10+2.86%1375436.67%
VALE260116C000100002024-06-28 1:08PM EDT10.002.322.152.43+0.06+2.65%68,25334.13%
VALE260116C000120002024-06-28 2:08PM EDT12.001.491.301.50+0.14+10.37%4111,39732.96%
VALE260116C000150002024-06-28 3:58PM EDT15.000.680.620.69+0.04+6.25%24696,46532.13%
VALE260116C000170002024-06-27 10:24AM EDT17.000.380.350.410.00-55,14832.03%
VALE260116C000200002024-06-28 3:58PM EDT20.000.120.120.130.00-267133,21829.40%
VALE260116C000220002024-06-28 3:58PM EDT22.000.080.080.11-0.01-11.11%251,09731.84%
VALE260116C000250002024-06-11 11:00AM EDT25.000.080.060.110.00-4511,38936.23%
VALE260116C000300002024-06-25 3:20PM EDT30.000.060.040.070.00-172839.16%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE260116P000030002024-04-11 11:08AM EDT3.000.050.000.050.00-1250.78%
VALE260116P000050002024-05-14 10:45AM EDT5.000.110.010.140.00-203645.12%
VALE260116P000080002024-06-27 12:16PM EDT8.000.550.480.590.00-213,88237.01%
VALE260116P000100002024-06-27 2:53PM EDT10.001.311.191.340.00-228,86235.79%
VALE260116P000120002024-06-28 2:38PM EDT12.002.412.352.41+0.05+2.12%33759,51734.42%
VALE260116P000150002024-06-21 9:30AM EDT15.004.454.307.000.00-128,37153.56%
VALE260116P000170002024-06-20 1:27PM EDT17.006.034.958.300.00-33,79172.41%
VALE260116P000200002024-06-24 12:33PM EDT20.008.758.809.100.00-22,68035.06%
VALE260116P000250002024-05-06 12:58PM EDT25.0012.3513.4013.750.00-2710.00%
VALE260116P000300002024-04-25 3:52PM EDT30.0018.0115.0020.000.00--1074.56%