Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240531C00009000 | 2024-04-26 2:29PM EDT | 9.00 | 3.40 | 3.55 | 3.75 | 0.00 | - | 4 | 6 | 71.09% |
| VALE240531C00010500 | 2024-04-12 1:27PM EDT | 10.50 | 1.74 | 0.97 | 2.36 | 0.00 | - | 5 | 5 | 74.02% |
| VALE240531C00011000 | 2024-04-26 9:33AM EDT | 11.00 | 1.32 | 1.63 | 1.78 | 0.00 | - | 6 | 86 | 52.73% |
| VALE240531C00011500 | 2024-05-02 9:32AM EDT | 11.50 | 1.15 | 1.14 | 1.50 | 0.00 | - | 1 | 6 | 61.33% |
| VALE240531C00012000 | 2024-05-02 2:01PM EDT | 12.00 | 0.72 | 0.76 | 0.86 | 0.00 | - | 44 | 206 | 35.94% |
| VALE240531C00012500 | 2024-05-03 3:29PM EDT | 12.50 | 0.47 | 0.44 | 0.48 | +0.03 | +6.82% | 133 | 2,190 | 29.88% |
| VALE240531C00013000 | 2024-05-03 3:18PM EDT | 13.00 | 0.23 | 0.22 | 0.25 | -0.01 | -4.17% | 99 | 1,325 | 28.91% |
| VALE240531C00013500 | 2024-05-03 2:51PM EDT | 13.50 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 12 | 132 | 27.93% |
| VALE240531C00014000 | 2024-05-03 11:07AM EDT | 14.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 1 | 537 | 30.27% |
| VALE240531C00014500 | 2024-04-22 9:30AM EDT | 14.50 | 0.06 | 0.00 | 1.00 | 0.00 | - | 9 | 9 | 80.27% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240531P00009500 | 2024-04-16 1:56PM EDT | 9.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 0 | 115.43% |
| VALE240531P00010000 | 2024-04-22 3:29PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| VALE240531P00010500 | 2024-04-23 9:42AM EDT | 10.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 99.80% |
| VALE240531P00011000 | 2024-04-30 1:45PM EDT | 11.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 2 | 239 | 41.02% |
| VALE240531P00011500 | 2024-05-03 3:49PM EDT | 11.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | 53 | 247 | 33.59% |
| VALE240531P00012000 | 2024-05-03 3:51PM EDT | 12.00 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 7 | 480 | 28.32% |
| VALE240531P00012500 | 2024-05-03 3:51PM EDT | 12.50 | 0.30 | 0.29 | 0.33 | -0.05 | -14.29% | 7 | 153 | 27.15% |
| VALE240531P00013000 | 2024-05-03 2:13PM EDT | 13.00 | 0.59 | 0.56 | 0.64 | -0.08 | -11.94% | 4 | 46 | 28.91% |
| VALE240531P00013500 | 2024-04-26 3:17PM EDT | 13.50 | 1.22 | 0.89 | 1.04 | 0.00 | - | 25 | 25 | 31.84% |
© 2024 Yahoo. All rights reserved.