Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240524C00010500 | 2024-04-26 1:52PM EDT | 10.50 | 1.89 | 1.31 | 1.94 | 0.00 | - | 1 | 10 | 74.22% |
| VALE240524C00011000 | 2024-04-30 11:44AM EDT | 11.00 | 1.31 | 1.21 | 1.64 | -0.08 | -5.76% | 2 | 4 | 58.01% |
| VALE240524C00011500 | 2024-04-30 10:51AM EDT | 11.50 | 0.83 | 0.81 | 1.03 | -0.27 | -24.55% | 1 | 4 | 52.93% |
| VALE240524C00012000 | 2024-04-30 11:05AM EDT | 12.00 | 0.50 | 0.47 | 0.50 | -0.20 | -28.57% | 5 | 282 | 33.20% |
| VALE240524C00012500 | 2024-04-30 2:50PM EDT | 12.50 | 0.24 | 0.23 | 0.26 | -0.16 | -40.00% | 91 | 1,427 | 32.03% |
| VALE240524C00013000 | 2024-04-30 12:04PM EDT | 13.00 | 0.11 | 0.10 | 0.13 | -0.08 | -42.11% | 4 | 803 | 32.81% |
| VALE240524C00013500 | 2024-04-30 10:00AM EDT | 13.50 | 0.08 | 0.03 | 0.08 | -0.01 | -11.11% | 1 | 270 | 36.33% |
| VALE240524C00014000 | 2024-04-24 12:01PM EDT | 14.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 20 | 46 | 50.39% |
| VALE240524C00014500 | 2024-04-10 1:33PM EDT | 14.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 20 | 88.09% |
| VALE240524C00015000 | 2024-04-22 12:38PM EDT | 15.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 58.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240524P00009500 | 2024-04-22 12:40PM EDT | 9.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 117.97% |
| VALE240524P00010000 | 2024-04-17 11:03AM EDT | 10.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 60 | 26 | 54.30% |
| VALE240524P00010500 | 2024-04-22 12:42PM EDT | 10.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 26 | 86.13% |
| VALE240524P00011000 | 2024-04-25 2:02PM EDT | 11.00 | 0.05 | 0.03 | 0.08 | -0.04 | -44.44% | 2 | 42 | 36.91% |
| VALE240524P00011500 | 2024-04-30 10:34AM EDT | 11.50 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 6 | 143 | 30.86% |
| VALE240524P00012000 | 2024-04-30 12:11PM EDT | 12.00 | 0.26 | 0.24 | 0.28 | +0.10 | +62.50% | 77 | 674 | 29.00% |
| VALE240524P00012500 | 2024-04-30 1:58PM EDT | 12.50 | 0.51 | 0.50 | 0.55 | +0.16 | +45.71% | 39 | 176 | 28.71% |
| VALE240524P00013000 | 2024-04-29 9:36AM EDT | 13.00 | 0.77 | 0.86 | 0.93 | 0.00 | - | 4 | 29 | 29.49% |
| VALE240524P00013500 | 2024-04-29 3:13PM EDT | 13.50 | 1.07 | 1.27 | 1.48 | 0.00 | - | 2 | 4 | 45.12% |
© 2024 Yahoo. All rights reserved.