New Zealand markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.20+0.28 (+2.01%)
At close: 04:00PM EDT
14.26 +0.06 (+0.42%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor24 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE220624C000100002022-05-16 12:11AM EDT10.005.650.000.000.00--00.00%
VALE220624C000120002022-05-25 9:30AM EDT12.005.201.472.320.00--5281.25%
VALE220624C000130002022-06-15 9:31AM EDT13.003.000.801.540.00--1282.81%
VALE220624C000135002022-06-24 2:09PM EDT13.500.700.310.98-0.18-20.45%5964194.53%
VALE220624C000140002022-06-24 3:55PM EDT14.000.170.010.50+0.02+13.33%973570132.81%
VALE220624C000145002022-06-24 12:40PM EDT14.500.010.000.01-0.03-75.00%25419329.69%
VALE220624C000150002022-06-24 2:28PM EDT15.000.010.000.010.00-701,53256.25%
VALE220624C000155002022-06-24 2:02PM EDT15.500.010.000.010.00-1248681.25%
VALE220624C000160002022-06-24 1:50PM EDT16.000.010.000.01-0.01-50.00%92,718106.25%
VALE220624C000165002022-06-24 12:12PM EDT16.500.030.000.05+0.02+200.00%1242168.75%
VALE220624C000170002022-06-24 2:24PM EDT17.000.010.000.010.00-194,105150.00%
VALE220624C000175002022-06-22 9:38AM EDT17.500.030.000.010.00-1427175.00%
VALE220624C000180002022-06-24 1:13PM EDT18.000.010.000.010.00-23,819187.50%
VALE220624C000185002022-06-24 2:42PM EDT18.500.010.000.010.00-24,233212.50%
VALE220624C000190002022-06-23 10:12AM EDT19.000.030.000.010.00-1517225.00%
VALE220624C000195002022-06-10 3:45PM EDT19.500.010.000.01-0.03-75.00%22,446250.00%
VALE220624C000200002022-06-24 1:32PM EDT20.000.010.000.010.00-6129262.50%
VALE220624C000205002022-06-13 3:45PM EDT20.500.110.000.170.00-1185432.81%
VALE220624C000210002022-06-06 9:37AM EDT21.000.090.000.170.00-134453.13%
VALE220624C000215002022-05-31 9:35AM EDT21.500.090.000.180.00--1479.69%
Putsfor24 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE220624P000100002022-05-25 12:57PM EDT10.000.100.000.010.00--2275.00%
VALE220624P000110002022-05-16 12:11AM EDT11.000.110.000.000.00--050.00%
VALE220624P000120002022-05-27 11:06AM EDT12.000.110.000.010.00-41150.00%
VALE220624P000125002022-06-22 3:20PM EDT12.500.030.000.010.00-20857112.50%
VALE220624P000130002022-06-24 11:12AM EDT13.000.010.000.01-0.02-66.67%161184.38%
VALE220624P000135002022-06-23 3:33PM EDT13.500.060.000.030.00-105565.63%
VALE220624P000140002022-06-24 2:00PM EDT14.000.020.000.01-0.21-91.30%46418123.44%
VALE220624P000145002022-06-24 3:12PM EDT14.500.350.001.09-0.25-41.67%681,091125.78%
VALE220624P000150002022-06-24 2:49PM EDT15.000.890.441.61-0.16-15.24%27123175.00%
VALE220624P000155002022-06-24 12:30PM EDT15.501.390.352.57+0.30+27.52%1315192.97%
VALE220624P000160002022-06-24 11:00AM EDT16.001.951.352.28-0.19-8.88%3753128.13%
VALE220624P000165002022-06-24 12:54PM EDT16.502.371.702.81+0.34+16.75%1871426.56%
VALE220624P000170002022-06-24 3:39PM EDT17.002.822.193.35-0.20-6.62%3836484.38%
VALE220624P000175002022-06-24 2:04PM EDT17.503.402.704.20+0.44+14.86%956330.47%
VALE220624P000180002022-06-24 2:10PM EDT18.003.852.685.40+0.40+11.59%2127414.06%
VALE220624P000185002022-06-17 2:08PM EDT18.503.603.205.850.00-733435.94%
VALE220624P000190002022-06-21 10:37AM EDT19.003.973.955.800.00-560353.13%
VALE220624P000195002022-06-09 2:38PM EDT19.502.204.656.000.00-1717309.38%
VALE220624P000200002022-06-24 2:56PM EDT20.006.034.457.55+0.46+8.26%58503.13%
VALE220624P000215002022-06-15 9:34AM EDT21.505.506.509.100.00-12746.88%
VALE220624P000220002022-06-15 9:34AM EDT22.006.006.009.650.00--1400.00%
VALE220624P000225002022-06-15 9:34AM EDT22.506.506.5010.150.00--1418.75%
VALE220624P000230002022-05-31 11:56AM EDT23.005.057.4510.650.00--3675.00%