Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240621C00001000 | 2024-04-25 10:36AM EDT | 1.00 | 11.05 | 10.80 | 12.45 | 0.00 | - | 400 | 1,822 | 576.56% |
| VALE240621C00006000 | 2024-02-12 11:27AM EDT | 6.00 | 7.28 | 5.80 | 7.45 | 0.00 | - | 20 | 0 | 164.06% |
| VALE240621C00008000 | 2024-04-19 11:59AM EDT | 8.00 | 4.04 | 3.05 | 4.45 | 0.00 | - | 1 | 3 | 88.28% |
| VALE240621C00009000 | 2024-04-23 10:04AM EDT | 9.00 | 3.20 | 2.27 | 4.10 | 0.00 | - | 12 | 6 | 127.15% |
| VALE240621C00010000 | 2024-04-26 12:55PM EDT | 10.00 | 2.45 | 0.69 | 2.58 | +0.25 | +11.36% | 4 | 98 | 62.89% |
| VALE240621C00011000 | 2024-04-26 1:45PM EDT | 11.00 | 1.55 | 1.46 | 1.61 | +0.27 | +21.09% | 512 | 924 | 45.31% |
| VALE240621C00012000 | 2024-04-26 3:55PM EDT | 12.00 | 0.77 | 0.76 | 0.79 | +0.14 | +22.22% | 163 | 22,393 | 34.08% |
| VALE240621C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.31 | 0.29 | 0.31 | +0.07 | +29.17% | 813 | 24,884 | 30.86% |
| VALE240621C00014000 | 2024-04-26 3:25PM EDT | 14.00 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 36 | 27,470 | 31.84% |
| VALE240621C00015000 | 2024-04-26 2:26PM EDT | 15.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 14 | 13,876 | 35.35% |
| VALE240621C00016000 | 2024-04-25 12:21PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 2,583 | 37.89% |
| VALE240621C00017000 | 2024-04-25 1:57PM EDT | 17.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 14 | 4,171 | 51.17% |
| VALE240621C00018000 | 2024-03-25 11:24AM EDT | 18.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 1,242 | 60.55% |
| VALE240621C00019000 | 2024-03-01 1:39PM EDT | 19.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 411 | 88.28% |
| VALE240621C00020000 | 2024-04-05 1:50PM EDT | 20.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 10 | 908 | 83.98% |
| VALE240621C00021000 | 2024-04-01 2:13PM EDT | 21.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 7 | 60 | 161.52% |
| VALE240621C00022000 | 2024-04-01 2:13PM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 71 | 77.73% |
| VALE240621C00025000 | 2023-11-22 3:56PM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 114.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240621P00005000 | 2023-09-12 10:37AM EDT | 5.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | - | 1 | 157.42% |
| VALE240621P00008000 | 2024-04-05 1:06PM EDT | 8.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 1,078 | 176.56% |
| VALE240621P00009000 | 2024-04-08 1:52PM EDT | 9.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 38 | 37 | 65.82% |
| VALE240621P00010000 | 2024-04-26 3:03PM EDT | 10.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 40 | 12,237 | 37.89% |
| VALE240621P00011000 | 2024-04-26 3:03PM EDT | 11.00 | 0.11 | 0.12 | 0.15 | -0.08 | -42.11% | 44 | 19,980 | 32.13% |
| VALE240621P00012000 | 2024-04-26 3:34PM EDT | 12.00 | 0.38 | 0.36 | 0.38 | -0.13 | -25.49% | 392 | 29,419 | 27.05% |
| VALE240621P00013000 | 2024-04-26 12:24PM EDT | 13.00 | 0.92 | 0.89 | 0.96 | -0.08 | -8.00% | 204 | 26,997 | 26.76% |
| VALE240621P00014000 | 2024-04-26 1:14PM EDT | 14.00 | 1.75 | 1.63 | 2.16 | -0.07 | -3.85% | 1 | 15,072 | 53.81% |
| VALE240621P00015000 | 2024-04-22 2:04PM EDT | 15.00 | 2.72 | 1.81 | 4.45 | 0.00 | - | 251 | 246 | 64.65% |
| VALE240621P00016000 | 2024-03-13 3:29PM EDT | 16.00 | 3.73 | 3.75 | 4.10 | 0.00 | - | 3 | 8 | 59.77% |
| VALE240621P00017000 | 2024-03-04 12:36PM EDT | 17.00 | 3.95 | 3.35 | 6.25 | 0.00 | - | 4 | 0 | 54.30% |
| VALE240621P00018000 | 2024-01-04 4:57PM EDT | 18.00 | 3.25 | 3.00 | 7.05 | 0.00 | - | - | 149 | 151.76% |
| VALE240621P00019000 | 2024-01-04 4:57PM EDT | 19.00 | 4.15 | 3.95 | 8.00 | 0.00 | - | - | 1 | 158.11% |
| VALE240621P00020000 | 2023-12-28 11:32AM EDT | 20.00 | 4.45 | 4.30 | 8.55 | 0.00 | - | 2 | 18 | 139.36% |
| VALE240621P00021000 | 2024-01-11 4:41PM EDT | 21.00 | 6.60 | 6.00 | 10.25 | 0.00 | - | - | 25 | 188.67% |
| VALE240621P00025000 | 2023-12-26 12:58PM EDT | 25.00 | 9.01 | 9.40 | 13.50 | 0.00 | - | - | 1 | 168.55% |
© 2024 Yahoo. All rights reserved.