Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240816C00006000 | 2024-04-01 10:09AM EDT | 6.00 | 6.50 | 5.85 | 7.55 | 0.00 | - | - | 4 | 123.05% |
| VALE240816C00009000 | 2024-03-13 12:31PM EDT | 9.00 | 3.61 | 2.15 | 3.50 | 0.00 | - | - | 1 | 52.54% |
| VALE240816C00010000 | 2024-04-15 10:53AM EDT | 10.00 | 2.65 | 2.22 | 2.70 | 0.00 | - | 1 | 5 | 50.98% |
| VALE240816C00011000 | 2024-04-25 12:37PM EDT | 11.00 | 1.58 | 1.44 | 2.10 | 0.00 | - | 36 | 43 | 53.56% |
| VALE240816C00012000 | 2024-04-26 2:22PM EDT | 12.00 | 1.10 | 0.99 | 1.10 | +0.21 | +23.60% | 19 | 1,269 | 35.74% |
| VALE240816C00013000 | 2024-04-26 12:45PM EDT | 13.00 | 0.58 | 0.55 | 0.58 | +0.10 | +20.83% | 28 | 6,822 | 32.23% |
| VALE240816C00014000 | 2024-04-26 9:46AM EDT | 14.00 | 0.32 | 0.27 | 0.30 | +0.07 | +28.00% | 206 | 1,326 | 31.74% |
| VALE240816C00015000 | 2024-04-26 2:42PM EDT | 15.00 | 0.12 | 0.12 | 0.16 | 0.00 | - | 10 | 253 | 32.42% |
| VALE240816C00016000 | 2024-04-24 3:48PM EDT | 16.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | 3 | 32 | 37.70% |
| VALE240816C00017000 | 2024-04-26 3:30PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 1 | 3 | 34.77% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240816P00009000 | 2024-04-25 12:35PM EDT | 9.00 | 0.11 | 0.03 | 0.12 | 0.00 | - | 35 | 40 | 43.95% |
| VALE240816P00010000 | 2024-04-24 3:18PM EDT | 10.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 25 | 142 | 37.31% |
| VALE240816P00011000 | 2024-04-25 3:57PM EDT | 11.00 | 0.40 | 0.30 | 0.34 | 0.00 | - | 38 | 589 | 32.42% |
| VALE240816P00012000 | 2024-04-26 3:03PM EDT | 12.00 | 0.67 | 0.63 | 0.70 | -0.10 | -12.99% | 3 | 6,562 | 31.25% |
| VALE240816P00013000 | 2024-04-16 9:30AM EDT | 13.00 | 1.67 | 1.16 | 1.29 | 0.00 | - | 20 | 758 | 31.84% |
| VALE240816P00014000 | 2024-03-18 9:48AM EDT | 14.00 | 2.09 | 1.40 | 3.65 | 0.00 | - | 1 | 8 | 52.54% |
| VALE240816P00015000 | 2024-04-16 10:55AM EDT | 15.00 | 3.27 | 1.86 | 3.20 | 0.00 | - | 1 | 0 | 48.73% |
| VALE240816P00016000 | 2024-03-12 3:57PM EDT | 16.00 | 3.75 | 3.40 | 5.95 | 0.00 | - | - | 2 | 77.05% |
© 2024 Yahoo. All rights reserved.