Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117C00003000 | 2024-04-29 3:51PM EDT | 3.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 326 | 1,051 | 0.00% |
| VALE250117C00005000 | 2024-04-26 10:39AM EDT | 5.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE250117C00008000 | 2024-04-29 12:48PM EDT | 8.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VALE250117C00009000 | 2024-04-25 2:29PM EDT | 9.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VALE250117C00010000 | 2024-04-30 1:39PM EDT | 10.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 49 | 12,268 | 0.00% |
| VALE250117C00011000 | 2024-04-29 10:33AM EDT | 11.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| VALE250117C00012000 | 2024-04-30 10:49AM EDT | 12.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 30,313 | 0.00% |
| VALE250117C00013000 | 2024-04-30 12:12PM EDT | 13.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| VALE250117C00014000 | 2024-04-30 2:02PM EDT | 14.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 16,712 | 6.25% |
| VALE250117C00015000 | 2024-04-30 2:40PM EDT | 15.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 90 | 42,397 | 6.25% |
| VALE250117C00016000 | 2024-04-26 2:59PM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 120 | 183 | 6.25% |
| VALE250117C00017000 | 2024-04-30 2:48PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| VALE250117C00020000 | 2024-04-30 3:38PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VALE250117C00022000 | 2024-04-30 10:17AM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11,334 | 0 | 12.50% |
| VALE250117C00025000 | 2024-04-30 3:01PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VALE250117C00030000 | 2024-04-30 10:14AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,672 | 25.00% |
| VALE250117C00035000 | 2024-04-30 9:56AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117P00003000 | 2024-03-27 9:41AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 72 | 68.75% |
| VALE250117P00005000 | 2024-03-19 12:23PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 677 | 51.56% |
| VALE250117P00007000 | 2024-04-19 9:44AM EDT | 7.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| VALE250117P00008000 | 2024-04-22 1:28PM EDT | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VALE250117P00009000 | 2024-04-23 11:24AM EDT | 9.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VALE250117P00010000 | 2024-04-30 9:53AM EDT | 10.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VALE250117P00011000 | 2024-04-30 11:44AM EDT | 11.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 218 | 3.13% |
| VALE250117P00012000 | 2024-04-30 3:25PM EDT | 12.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 28,307 | 0 | 0.78% |
| VALE250117P00013000 | 2024-04-26 9:56AM EDT | 13.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 0.00% |
| VALE250117P00014000 | 2024-04-25 2:34PM EDT | 14.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VALE250117P00015000 | 2024-04-29 10:10AM EDT | 15.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 117 | 53,956 | 0.00% |
| VALE250117P00017000 | 2024-04-16 10:41AM EDT | 17.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 272 | 51,106 | 0.00% |
| VALE250117P00020000 | 2024-04-22 3:01PM EDT | 20.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| VALE250117P00022000 | 2024-04-12 1:15PM EDT | 22.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VALE250117P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 10.08 | 9.50 | 14.45 | 0.00 | - | 2 | 2 | 102.15% |
| VALE250117P00030000 | 2024-03-11 10:04AM EDT | 30.00 | 17.70 | 15.65 | 19.85 | 0.00 | - | 1 | 0 | 124.56% |
© 2024 Yahoo. All rights reserved.