UK markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.19+0.02 (+0.16%)
At close: 04:00PM EDT
12.19 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE240405C000095002024-03-12 3:08PM EDT9.502.832.642.920.00--6128.13%
VALE240405C000100002024-03-12 10:04AM EDT10.002.512.152.240.00-41262.50%
VALE240405C000105002024-03-21 9:30AM EDT10.501.681.671.750.00-131360.94%
VALE240405C000110002024-03-25 10:04AM EDT11.001.261.181.290.00-2254.69%
VALE240405C000115002024-03-19 9:30AM EDT11.500.720.530.77-0.11-13.25%15044.53%
VALE240405C000120002024-03-28 3:30PM EDT12.000.280.280.30-0.02-6.67%1791,00126.56%
VALE240405C000125002024-03-28 3:57PM EDT12.500.060.060.07-0.02-25.00%1,0182,12325.39%
VALE240405C000130002024-03-28 1:25PM EDT13.000.020.010.02+0.01+100.00%111,25230.47%
VALE240405C000135002024-03-26 2:02PM EDT13.500.010.000.010.00-4549237.50%
VALE240405C000140002024-03-25 10:55AM EDT14.000.010.000.200.00-157382.03%
VALE240405C000145002024-03-22 3:58PM EDT14.500.010.000.750.00-621,072151.56%
VALE240405C000250002024-03-06 10:30AM EDT25.000.420.000.050.00-23218.75%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE240405P000090002024-03-11 9:30AM EDT9.000.090.000.750.00--1233.59%
VALE240405P000100002024-03-18 9:32AM EDT10.000.020.000.400.00-215138.28%
VALE240405P000105002024-03-15 11:03AM EDT10.500.040.000.750.00-12150.00%
VALE240405P000110002024-03-28 3:28PM EDT11.000.020.000.02+0.01+100.00%19944.53%
VALE240405P000115002024-03-28 3:59PM EDT11.500.010.010.02-0.02-66.67%11337028.91%
VALE240405P000120002024-03-28 3:59PM EDT12.000.080.080.10-0.03-27.27%6731,10325.00%
VALE240405P000125002024-03-28 3:49PM EDT12.500.380.350.38-0.02-5.00%351,86625.39%
VALE240405P000130002024-03-26 12:11PM EDT13.000.860.780.84-0.14-14.00%139833.99%
VALE240405P000135002024-03-28 2:38PM EDT13.501.391.141.34+0.02+1.46%28047.66%
VALE240405P000140002024-03-13 2:42PM EDT14.001.631.771.870.00-18071.09%
VALE240405P000150002024-02-22 1:39PM EDT15.001.872.732.900.00-1062.50%
VALE240405P000155002024-02-23 10:37AM EDT15.502.113.153.700.00-10125.00%
VALE240405P000160002024-03-13 2:42PM EDT16.003.812.983.900.00--0128.13%