Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240419C00001000 | 2024-03-11 3:38PM EDT | 1.00 | 11.85 | 10.50 | 11.20 | 0.00 | - | 580 | 0 | 1,750.00% |
| VALE240419C00005000 | 2024-03-11 3:38PM EDT | 5.00 | 7.85 | 7.10 | 7.20 | 0.00 | - | 1,160 | 0 | 800.78% |
| VALE240419C00008000 | 2024-03-12 3:50PM EDT | 8.00 | 4.30 | 4.05 | 4.25 | 0.00 | - | - | 1 | 434.38% |
| VALE240419C00009000 | 2024-03-12 3:32PM EDT | 9.00 | 3.30 | 2.33 | 3.25 | 0.00 | - | - | 6 | 210.94% |
| VALE240419C00009500 | 2024-04-09 3:31PM EDT | 9.50 | 3.00 | 2.15 | 2.22 | 0.00 | - | - | 0 | 121.88% |
| VALE240419C00010000 | 2024-04-16 11:14AM EDT | 10.00 | 1.65 | 1.66 | 1.69 | -0.45 | -21.43% | 1 | 124 | 87.50% |
| VALE240419C00010500 | 2024-04-12 1:48PM EDT | 10.50 | 1.59 | 1.16 | 1.19 | 0.00 | - | 1 | 5 | 64.06% |
| VALE240419C00011000 | 2024-04-16 12:12PM EDT | 11.00 | 0.70 | 0.67 | 0.71 | -0.42 | -37.50% | 43 | 87 | 55.47% |
| VALE240419C00011500 | 2024-04-16 2:43PM EDT | 11.50 | 0.29 | 0.26 | 0.28 | -0.24 | -45.28% | 1,121 | 409 | 39.84% |
| VALE240419C00012000 | 2024-04-16 3:11PM EDT | 12.00 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 8,491 | 10,466 | 39.84% |
| VALE240419C00012500 | 2024-04-16 2:44PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 277 | 18,095 | 46.88% |
| VALE240419C00013000 | 2024-04-16 1:33PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 545 | 43,044 | 50.00% |
| VALE240419C00013500 | 2024-04-15 10:38AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 662 | 65.63% |
| VALE240419C00014000 | 2024-04-15 9:55AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 28,180 | 78.13% |
| VALE240419C00014500 | 2024-04-01 12:45PM EDT | 14.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 898 | 1,139 | 118.75% |
| VALE240419C00015000 | 2024-04-10 9:54AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 16,504 | 106.25% |
| VALE240419C00016000 | 2024-04-15 9:35AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20,224 | 125.00% |
| VALE240419C00016500 | 2024-04-09 9:30AM EDT | 16.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | - | 1 | 252.34% |
| VALE240419C00017000 | 2024-04-01 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37,994 | 150.00% |
| VALE240419C00018000 | 2024-03-05 4:51PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 579 | 181.25% |
| VALE240419C00019000 | 2024-03-04 10:33AM EDT | 19.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 39 | 260.94% |
| VALE240419C00020000 | 2024-03-04 2:12PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,031 | 200.00% |
| VALE240419C00022000 | 2023-11-30 4:18PM EDT | 22.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 10 | 306.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240419P00008000 | 2023-10-26 9:50AM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 389.84% |
| VALE240419P00009000 | 2024-03-11 1:11PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| VALE240419P00009500 | 2024-03-18 12:49PM EDT | 9.50 | 0.03 | 0.00 | 0.32 | 0.00 | - | - | 2 | 188.28% |
| VALE240419P00010000 | 2024-04-10 10:23AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,144 | 82.81% |
| VALE240419P00010500 | 2024-04-10 10:23AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 60 | 50.00% |
| VALE240419P00011000 | 2024-04-16 2:23PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,078 | 2,916 | 40.63% |
| VALE240419P00011500 | 2024-04-16 2:44PM EDT | 11.50 | 0.07 | 0.08 | 0.10 | +0.04 | +133.33% | 381 | 962 | 34.38% |
| VALE240419P00012000 | 2024-04-16 3:16PM EDT | 12.00 | 0.39 | 0.39 | 0.40 | +0.21 | +116.67% | 3,935 | 21,973 | 35.94% |
| VALE240419P00012500 | 2024-04-16 12:59PM EDT | 12.50 | 0.82 | 0.82 | 0.86 | +0.25 | +43.86% | 55 | 1,915 | 43.75% |
| VALE240419P00013000 | 2024-04-16 2:50PM EDT | 13.00 | 1.33 | 1.31 | 1.38 | +0.31 | +30.39% | 173 | 28,119 | 74.22% |
| VALE240419P00013500 | 2024-04-16 3:14PM EDT | 13.50 | 1.82 | 1.81 | 1.84 | +0.38 | +35.85% | 2 | 6 | 0.00% |
| VALE240419P00014000 | 2024-04-15 1:08PM EDT | 14.00 | 1.97 | 2.31 | 2.40 | 0.00 | - | 270 | 4,976 | 87.50% |
| VALE240419P00014500 | 2024-03-22 3:26PM EDT | 14.50 | 2.25 | 2.80 | 2.94 | 0.00 | - | 1 | 0 | 118.75% |
| VALE240419P00015000 | 2024-04-16 10:51AM EDT | 15.00 | 3.35 | 3.25 | 3.50 | +0.43 | +14.73% | 13 | 11,930 | 137.50% |
| VALE240419P00016000 | 2024-03-26 2:50PM EDT | 16.00 | 3.90 | 3.90 | 5.05 | 0.00 | - | 3,740 | 1,500 | 224.22% |
| VALE240419P00017000 | 2024-03-18 10:11AM EDT | 17.00 | 4.95 | 4.65 | 5.60 | 0.00 | - | 1 | 0 | 303.52% |
| VALE240419P00018000 | 2024-03-11 10:18AM EDT | 18.00 | 5.64 | 5.65 | 5.75 | 0.00 | - | 100 | 0 | 0.00% |
| VALE240419P00019000 | 2024-03-06 12:51PM EDT | 19.00 | 6.00 | 7.15 | 7.25 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240419P00020000 | 2024-03-13 3:36PM EDT | 20.00 | 7.65 | 7.95 | 8.00 | 0.00 | - | 3,560 | 0 | 0.00% |
| VALE240419P00022000 | 2024-01-25 11:57AM EDT | 22.00 | 8.22 | 7.90 | 10.35 | 0.00 | - | 1 | 1 | 231.25% |
| VALE240419P00024000 | 2024-03-05 3:32PM EDT | 24.00 | 11.25 | 12.00 | 12.40 | 0.00 | - | - | 0 | 350.00% |
| VALE240419P00025000 | 2024-03-06 12:52PM EDT | 25.00 | 12.00 | 13.15 | 13.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.