Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240920C00006000 | 2024-04-18 3:26PM EDT | 6.00 | 5.80 | 5.85 | 7.55 | 0.00 | - | 31 | 1 | 106.84% |
| VALE240920C00009000 | 2024-04-16 3:46PM EDT | 9.00 | 2.95 | 2.76 | 4.25 | 0.00 | - | 2 | 15 | 84.77% |
| VALE240920C00010000 | 2024-04-25 1:17PM EDT | 10.00 | 2.54 | 0.89 | 3.85 | +0.09 | +3.67% | 1 | 660 | 91.99% |
| VALE240920C00011000 | 2024-04-26 3:31PM EDT | 11.00 | 1.82 | 0.28 | 2.99 | +0.17 | +10.30% | 1 | 28 | 78.71% |
| VALE240920C00012000 | 2024-04-26 2:36PM EDT | 12.00 | 1.15 | 1.03 | 1.17 | +0.14 | +13.86% | 21 | 4,808 | 33.40% |
| VALE240920C00013000 | 2024-04-26 2:30PM EDT | 13.00 | 0.74 | 0.58 | 0.73 | +0.18 | +32.14% | 15 | 2,524 | 32.91% |
| VALE240920C00014000 | 2024-04-26 3:38PM EDT | 14.00 | 0.37 | 0.31 | 0.41 | +0.04 | +12.12% | 1 | 5,161 | 31.79% |
| VALE240920C00015000 | 2024-04-26 2:47PM EDT | 15.00 | 0.21 | 0.17 | 0.24 | +0.01 | +5.00% | 30 | 6,400 | 32.23% |
| VALE240920C00016000 | 2024-04-25 2:59PM EDT | 16.00 | 0.10 | 0.07 | 0.16 | 0.00 | - | 8 | 1,238 | 33.99% |
| VALE240920C00017000 | 2024-04-25 12:46PM EDT | 17.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 5 | 108 | 34.86% |
| VALE240920C00018000 | 2024-04-19 11:00AM EDT | 18.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 16 | 72 | 36.52% |
| VALE240920C00019000 | 2024-04-08 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 43.36% |
| VALE240920C00020000 | 2024-04-11 1:15PM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 13 | 39.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240920P00001000 | 2024-04-03 12:50PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 168.75% |
| VALE240920P00002000 | 2024-04-03 12:50PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 201 | 118.75% |
| VALE240920P00009000 | 2024-04-16 3:56PM EDT | 9.00 | 0.16 | 0.07 | 0.15 | 0.00 | - | 15 | 209 | 40.63% |
| VALE240920P00010000 | 2024-04-26 12:59PM EDT | 10.00 | 0.22 | 0.18 | 0.23 | -0.08 | -26.67% | 2 | 19,154 | 34.77% |
| VALE240920P00011000 | 2024-04-25 2:14PM EDT | 11.00 | 0.50 | 0.40 | 0.57 | 0.00 | - | 21 | 12,002 | 37.21% |
| VALE240920P00012000 | 2024-04-26 11:20AM EDT | 12.00 | 0.85 | 0.75 | 0.86 | -0.13 | -13.27% | 1 | 5,102 | 32.42% |
| VALE240920P00013000 | 2024-04-26 12:08PM EDT | 13.00 | 1.34 | 1.31 | 1.42 | 0.00 | - | 400 | 8,908 | 31.93% |
| VALE240920P00014000 | 2024-04-25 2:20PM EDT | 14.00 | 2.27 | 2.00 | 3.35 | 0.00 | - | 5 | 2,460 | 50.68% |
| VALE240920P00015000 | 2024-03-28 10:28AM EDT | 15.00 | 3.05 | 0.92 | 4.95 | 0.00 | - | 10 | 1,352 | 101.07% |
| VALE240920P00016000 | 2024-03-19 9:48AM EDT | 16.00 | 3.80 | 2.60 | 6.50 | 0.00 | - | 1 | 198 | 62.50% |
| VALE240920P00017000 | 2024-03-06 2:41PM EDT | 17.00 | 4.10 | 3.10 | 7.30 | 0.00 | - | 2 | 132 | 55.32% |
| VALE240920P00018000 | 2024-03-06 3:48PM EDT | 18.00 | 5.10 | 4.10 | 8.30 | 0.00 | - | 6 | 0 | 60.84% |
| VALE240920P00019000 | 2024-03-05 4:30PM EDT | 19.00 | 6.35 | 4.95 | 9.20 | 0.00 | - | 7 | 0 | 59.77% |
© 2024 Yahoo. All rights reserved.