Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VALE240719C00008000 | 2024-06-07 12:36PM EDT | 2024-07-19 | 3.50 | 2.76 | 4.35 | 0.00 | - | 2 | 9 | 159.18% |
VALE241220C00008000 | 2024-06-25 2:38PM EDT | 2024-12-20 | 3.30 | 3.15 | 3.25 | -0.90 | -21.43% | 1 | 73 | 39.65% |
VALE250117C00008000 | 2024-06-20 9:47AM EDT | 2025-01-17 | 3.50 | 1.70 | 4.40 | 0.00 | - | 1 | 165 | 91.89% |
VALE250620C00008000 | 2024-06-25 11:56AM EDT | 2025-06-20 | 3.28 | 3.15 | 3.45 | -0.25 | -7.08% | 5 | 320 | 37.01% |
VALE260116C00008000 | 2024-06-25 10:16AM EDT | 2026-01-16 | 3.55 | 3.35 | 3.70 | -0.05 | -1.39% | 8 | 733 | 36.87% |
VALE261218C00008000 | 2024-06-24 1:45PM EDT | 2026-12-18 | 3.90 | 3.40 | 3.90 | 0.00 | - | 7 | 261 | 33.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VALE240816P00008000 | 2024-06-21 3:28PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 46.88% |
VALE241220P00008000 | 2024-06-24 10:08AM EDT | 2024-12-20 | 0.10 | 0.09 | 0.12 | 0.00 | - | 10 | 2,361 | 37.11% |
VALE250117P00008000 | 2024-06-17 3:48PM EDT | 2025-01-17 | 0.14 | 0.00 | 0.28 | 0.00 | - | 21 | 1,900 | 45.02% |
VALE250620P00008000 | 2024-06-25 11:50AM EDT | 2025-06-20 | 0.28 | 0.26 | 0.32 | +0.02 | +7.69% | 180 | 4,659 | 35.79% |
VALE260116P00008000 | 2024-06-25 2:45PM EDT | 2026-01-16 | 0.62 | 0.51 | 0.61 | +0.04 | +6.90% | 884 | 13,893 | 37.16% |
VALE261218P00008000 | 2024-06-25 12:27PM EDT | 2026-12-18 | 0.86 | 0.81 | 0.88 | +0.05 | +6.17% | 12 | 6,514 | 35.28% |