Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VALE240614C00010000 | 2024-05-20 12:22PM EDT | 10.00 | 3.06 | 0.87 | 2.36 | 0.00 | - | 5 | 0 | 124.22% |
VALE240614C00010500 | 2024-05-29 1:01PM EDT | 10.50 | 1.65 | 0.00 | 3.65 | 0.00 | - | - | 3 | 98.05% |
VALE240614C00011000 | 2024-05-31 12:48PM EDT | 11.00 | 1.05 | 1.00 | 1.22 | -1.08 | -50.70% | 2 | 1 | 62.31% |
VALE240614C00011500 | 2024-05-31 1:28PM EDT | 11.50 | 0.70 | 0.00 | 2.72 | -0.05 | -6.67% | 5 | 12 | 120.12% |
VALE240614C00012000 | 2024-05-31 3:15PM EDT | 12.00 | 0.24 | 0.26 | 0.29 | -0.13 | -35.14% | 89 | 42 | 29.30% |
VALE240614C00012500 | 2024-05-31 3:24PM EDT | 12.50 | 0.10 | 0.08 | 0.09 | -0.03 | -23.08% | 42 | 265 | 27.54% |
VALE240614C00013000 | 2024-05-31 3:24PM EDT | 13.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 9 | 739 | 32.42% |
VALE240614C00013500 | 2024-05-31 9:31AM EDT | 13.50 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 428 | 37.50% |
VALE240614C00014000 | 2024-05-23 12:01PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 50.00% |
VALE240614C00014500 | 2024-05-08 11:00AM EDT | 14.50 | 0.03 | 0.00 | 0.62 | 0.00 | - | - | 2 | 114.45% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VALE240614P00011500 | 2024-05-31 3:31PM EDT | 11.50 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 29 | 31 | 28.91% |
VALE240614P00012000 | 2024-05-31 1:18PM EDT | 12.00 | 0.22 | 0.18 | 0.22 | +0.04 | +22.22% | 147 | 976 | 26.95% |
VALE240614P00012500 | 2024-05-31 2:25PM EDT | 12.50 | 0.53 | 0.48 | 0.59 | +0.06 | +12.77% | 21 | 841 | 34.18% |
VALE240614P00013000 | 2024-05-29 11:28AM EDT | 13.00 | 0.84 | 0.91 | 1.04 | 0.00 | - | 1 | 62 | 42.19% |
VALE240614P00013500 | 2024-05-31 2:15PM EDT | 13.50 | 1.51 | 0.92 | 1.53 | +0.33 | +27.97% | 1 | 4 | 52.73% |
VALE240614P00014500 | 2024-05-07 2:43PM EDT | 14.50 | 1.50 | 1.09 | 2.71 | 0.00 | - | - | 0 | 107.03% |