Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240621C00001000 | 2024-06-03 11:49AM EDT | 1.00 | 10.87 | 9.85 | 11.40 | 0.00 | - | 14 | 478 | 1,756.25% |
| VALE240621C00006000 | 2024-02-12 11:27AM EDT | 6.00 | 7.28 | 5.80 | 7.45 | 0.00 | - | 20 | 0 | 822.66% |
| VALE240621C00008000 | 2024-04-19 11:59AM EDT | 8.00 | 4.04 | 4.35 | 6.30 | 0.00 | - | 1 | 3 | 733.98% |
| VALE240621C00009000 | 2024-06-12 3:27PM EDT | 9.00 | 2.15 | 1.90 | 3.40 | 0.00 | - | 5 | 10 | 232.42% |
| VALE240621C00009500 | 2024-06-12 9:34AM EDT | 9.50 | 1.78 | 0.84 | 2.00 | -0.32 | -15.24% | 1 | 2 | 159.38% |
| VALE240621C00010000 | 2024-06-04 9:30AM EDT | 10.00 | 1.30 | 0.00 | 1.50 | -0.32 | -19.75% | 4 | 98 | 128.13% |
| VALE240621C00010500 | 2024-06-14 12:20PM EDT | 10.50 | 0.84 | 0.57 | 0.93 | -0.02 | -2.33% | 2 | 4 | 81.25% |
| VALE240621C00011000 | 2024-06-14 12:19PM EDT | 11.00 | 0.34 | 0.34 | 0.36 | -0.09 | -20.93% | 7 | 1,114 | 35.94% |
| VALE240621C00011500 | 2024-06-14 3:48PM EDT | 11.50 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 250 | 1,437 | 32.03% |
| VALE240621C00012000 | 2024-06-14 3:49PM EDT | 12.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 172 | 20,483 | 39.84% |
| VALE240621C00012500 | 2024-06-14 10:07AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 867 | 45.31% |
| VALE240621C00013000 | 2024-06-14 3:02PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 28,756 | 53.13% |
| VALE240621C00013500 | 2024-06-07 9:41AM EDT | 13.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 399 | 62.50% |
| VALE240621C00014000 | 2024-06-14 11:08AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 309 | 42,643 | 75.00% |
| VALE240621C00014500 | 2024-05-28 10:03AM EDT | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 78 | 87.50% |
| VALE240621C00015000 | 2024-06-14 12:52PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 14,266 | 103.13% |
| VALE240621C00016000 | 2024-06-11 1:59PM EDT | 16.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 2,407 | 137.50% |
| VALE240621C00017000 | 2024-05-22 3:24PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 4,171 | 140.63% |
| VALE240621C00018000 | 2024-06-14 12:54PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,236 | 143.75% |
| VALE240621C00019000 | 2024-05-17 12:55PM EDT | 19.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 16 | 411 | 499.61% |
| VALE240621C00020000 | 2024-06-05 12:21PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 907 | 235.94% |
| VALE240621C00021000 | 2024-04-01 2:13PM EDT | 21.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 7 | 60 | 546.88% |
| VALE240621C00022000 | 2024-04-01 2:13PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 71 | 265.63% |
| VALE240621C00025000 | 2023-11-22 3:56PM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 382.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240621P00005000 | 2023-09-12 10:37AM EDT | 5.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | - | 1 | 445.31% |
| VALE240621P00008000 | 2024-05-16 12:18PM EDT | 8.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 2 | 1,078 | 486.72% |
| VALE240621P00009000 | 2024-05-16 10:55AM EDT | 9.00 | 0.08 | 0.00 | 0.57 | 0.00 | - | 1 | 37 | 203.91% |
| VALE240621P00010000 | 2024-06-14 3:03PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 12,203 | 51.56% |
| VALE240621P00010500 | 2024-06-14 1:54PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 135 | 39.06% |
| VALE240621P00011000 | 2024-06-14 3:55PM EDT | 11.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 164 | 20,475 | 29.69% |
| VALE240621P00011500 | 2024-06-14 3:48PM EDT | 11.50 | 0.26 | 0.27 | 0.34 | -0.04 | -13.33% | 137 | 2,499 | 33.99% |
| VALE240621P00012000 | 2024-06-14 1:13PM EDT | 12.00 | 0.76 | 0.70 | 0.80 | +0.08 | +11.76% | 9 | 28,607 | 49.22% |
| VALE240621P00012500 | 2024-06-11 10:18AM EDT | 12.50 | 1.32 | 1.09 | 2.16 | 0.00 | - | 1 | 2,256 | 142.97% |
| VALE240621P00013000 | 2024-06-14 1:24PM EDT | 13.00 | 1.77 | 1.66 | 1.94 | 0.00 | - | 15 | 16,222 | 85.94% |
| VALE240621P00013500 | 2024-06-12 10:09AM EDT | 13.50 | 2.40 | 2.16 | 2.34 | 0.00 | - | 1 | 8 | 71.88% |
| VALE240621P00014000 | 2024-06-13 3:37PM EDT | 14.00 | 2.66 | 2.66 | 4.60 | 0.00 | - | 2,710 | 7,081 | 307.03% |
| VALE240621P00015000 | 2024-06-13 3:37PM EDT | 15.00 | 3.70 | 2.57 | 5.55 | +0.04 | +1.09% | 1 | 145 | 226.56% |
| VALE240621P00016000 | 2024-05-21 12:01PM EDT | 16.00 | 3.00 | 4.65 | 5.10 | 0.00 | - | 9 | 8 | 200.39% |
| VALE240621P00017000 | 2024-03-04 12:36PM EDT | 17.00 | 3.95 | 3.35 | 6.25 | 0.00 | - | 4 | 0 | 331.25% |
| VALE240621P00018000 | 2024-01-04 4:57PM EDT | 18.00 | 3.25 | 3.00 | 7.05 | 0.00 | - | - | 149 | 305.47% |
| VALE240621P00019000 | 2024-01-04 4:57PM EDT | 19.00 | 4.15 | 3.95 | 8.00 | 0.00 | - | - | 1 | 312.50% |
| VALE240621P00020000 | 2023-12-28 11:32AM EDT | 20.00 | 4.45 | 4.30 | 8.55 | 0.00 | - | 2 | 18 | 0.00% |
| VALE240621P00021000 | 2024-01-11 4:41PM EDT | 21.00 | 6.60 | 6.00 | 10.25 | 0.00 | - | - | 25 | 424.22% |
| VALE240621P00025000 | 2023-12-26 12:58PM EDT | 25.00 | 9.01 | 9.40 | 13.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.