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 | 2024-06-20 1:24PM EDT | 3.00 | 8.30 | 6.00 | 9.45 | 0.00 | - | 20 | 58 | 154.88% |
| VALE260116C00005000 | 2024-06-18 3:57PM EDT | 5.00 | 6.26 | 4.95 | 7.25 | 0.00 | - | 11 | 51 | 90.53% |
| VALE260116C00008000 | 2024-06-28 11:51AM EDT | 8.00 | 3.60 | 3.30 | 3.75 | +0.10 | +2.86% | 13 | 754 | 36.67% |
| VALE260116C00010000 | 2024-06-28 1:08PM EDT | 10.00 | 2.32 | 2.15 | 2.43 | +0.06 | +2.65% | 6 | 8,253 | 34.13% |
| VALE260116C00012000 | 2024-06-28 2:08PM EDT | 12.00 | 1.49 | 1.30 | 1.50 | +0.14 | +10.37% | 41 | 11,397 | 32.96% |
| VALE260116C00015000 | 2024-06-28 3:58PM EDT | 15.00 | 0.68 | 0.62 | 0.69 | +0.04 | +6.25% | 246 | 96,465 | 32.13% |
| VALE260116C00017000 | 2024-06-27 10:24AM EDT | 17.00 | 0.38 | 0.35 | 0.41 | 0.00 | - | 5 | 5,148 | 32.03% |
| VALE260116C00020000 | 2024-06-28 3:58PM EDT | 20.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 267 | 133,218 | 29.40% |
| VALE260116C00022000 | 2024-06-28 3:58PM EDT | 22.00 | 0.08 | 0.08 | 0.11 | -0.01 | -11.11% | 25 | 1,097 | 31.84% |
| VALE260116C00025000 | 2024-06-11 11:00AM EDT | 25.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 45 | 11,389 | 36.23% |
| VALE260116C00030000 | 2024-06-25 3:20PM EDT | 30.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 728 | 39.16% |
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 | 45.12% |
| VALE260116P00008000 | 2024-06-27 12:16PM EDT | 8.00 | 0.55 | 0.48 | 0.59 | 0.00 | - | 2 | 13,882 | 37.01% |
| VALE260116P00010000 | 2024-06-27 2:53PM EDT | 10.00 | 1.31 | 1.19 | 1.34 | 0.00 | - | 2 | 28,862 | 35.79% |
| VALE260116P00012000 | 2024-06-28 2:38PM EDT | 12.00 | 2.41 | 2.35 | 2.41 | +0.05 | +2.12% | 337 | 59,517 | 34.42% |
| VALE260116P00015000 | 2024-06-21 9:30AM EDT | 15.00 | 4.45 | 4.30 | 7.00 | 0.00 | - | 1 | 28,371 | 53.56% |
| VALE260116P00017000 | 2024-06-20 1:27PM EDT | 17.00 | 6.03 | 4.95 | 8.30 | 0.00 | - | 3 | 3,791 | 72.41% |
| VALE260116P00020000 | 2024-06-24 12:33PM EDT | 20.00 | 8.75 | 8.80 | 9.10 | 0.00 | - | 2 | 2,680 | 35.06% |
| VALE260116P00025000 | 2024-05-06 12:58PM EDT | 25.00 | 12.35 | 13.40 | 13.75 | 0.00 | - | 2 | 71 | 0.00% |
| VALE260116P00030000 | 2024-04-25 3:52PM EDT | 30.00 | 18.01 | 15.00 | 20.00 | 0.00 | - | - | 10 | 74.56% |
© 2024 Yahoo. All rights reserved.