Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510C00009000 | 2024-04-17 3:53PM EDT | 9.00 | 2.90 | 2.03 | 3.25 | 0.00 | - | - | 4 | 123.44% |
| VALE240510C00010000 | 2024-04-29 2:15PM EDT | 10.00 | 2.51 | 2.15 | 2.40 | 0.00 | - | 1 | 3 | 95.31% |
| VALE240510C00011000 | 2024-04-30 9:57AM EDT | 11.00 | 1.27 | 1.11 | 1.42 | -0.11 | -7.97% | 1 | 1 | 57.81% |
| VALE240510C00011500 | 2024-04-17 3:47PM EDT | 11.50 | 0.66 | 0.72 | 0.80 | 0.00 | - | 1 | 33 | 45.70% |
| VALE240510C00012000 | 2024-04-30 1:38PM EDT | 12.00 | 0.39 | 0.32 | 0.38 | -0.23 | -37.10% | 33 | 437 | 34.38% |
| VALE240510C00012500 | 2024-04-30 3:58PM EDT | 12.50 | 0.11 | 0.10 | 0.12 | -0.15 | -57.69% | 189 | 2,234 | 29.30% |
| VALE240510C00013000 | 2024-04-30 2:18PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 32 | 4,529 | 32.03% |
| VALE240510C00013500 | 2024-04-30 12:18PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 48 | 37.50% |
| VALE240510C00014000 | 2024-04-29 11:23AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 25.00% |
| VALE240510C00014500 | 2024-04-09 2:03PM EDT | 14.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 10 | 130.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510P00010000 | 2024-04-17 9:40AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 60.94% |
| VALE240510P00010500 | 2024-04-16 9:39AM EDT | 10.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 38 | 127.34% |
| VALE240510P00011000 | 2024-04-30 1:38PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 124 | 37.50% |
| VALE240510P00011500 | 2024-04-30 1:32PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 5 | 726 | 29.30% |
| VALE240510P00012000 | 2024-04-30 3:03PM EDT | 12.00 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 2,096 | 1,462 | 26.95% |
| VALE240510P00012500 | 2024-04-30 1:58PM EDT | 12.50 | 0.40 | 0.39 | 0.47 | +0.15 | +60.00% | 17 | 327 | 32.03% |
| VALE240510P00013000 | 2024-04-30 3:57PM EDT | 13.00 | 0.84 | 0.81 | 0.90 | +0.20 | +31.25% | 3 | 31 | 38.28% |
| VALE240510P00013500 | 2024-04-12 12:55PM EDT | 13.50 | 1.43 | 1.29 | 1.37 | 0.00 | - | 5 | 5 | 44.14% |
| VALE240510P00020000 | 2024-04-19 1:50PM EDT | 20.00 | 7.90 | 7.75 | 7.90 | 0.00 | - | 10 | 0 | 163.28% |
© 2024 Yahoo. All rights reserved.