New Zealand markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.51+0.13 (+0.85%)
At close: 04:00PM EST
15.64 +0.13 (+0.84%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE220121C000030002022-01-13 10:35AM EST3.0012.3511.9513.100.00-313775.00%
VALE220121C000050002021-12-03 1:18PM EST5.007.706.6511.500.00-1151,389.06%
VALE220121C000070002021-12-02 11:14AM EST7.005.854.508.450.00-110.00%
VALE220121C000080002022-01-10 3:46PM EST8.006.207.107.850.00-2687610.94%
VALE220121C000090002022-01-11 10:58AM EST9.006.704.106.90+0.50+8.06%23544.53%
VALE220121C000100002022-01-18 12:30PM EST10.005.505.255.65+0.30+5.77%291,178344.53%
VALE220121C000110002022-01-12 3:28PM EST11.004.604.454.550.00-82,301215.63%
VALE220121C000120002022-01-18 2:56PM EST12.003.613.303.60+0.20+5.87%23913,139201.56%
VALE220121C000130002022-01-18 3:27PM EST13.002.592.502.60+0.19+7.92%1,69916,133124.22%
VALE220121C000135002022-01-18 11:01AM EST13.502.201.882.16+0.30+15.79%20259978.13%
VALE220121C000140002022-01-18 3:46PM EST14.001.551.471.65+0.18+13.14%2,75628,49085.94%
VALE220121C000145002022-01-18 3:29PM EST14.501.120.961.23+0.13+13.13%1221,85974.61%
VALE220121C000150002022-01-18 3:54PM EST15.000.620.530.63+0.10+19.23%9,90744,44756.25%
VALE220121C000155002022-01-18 3:58PM EST15.500.260.220.290.00-1,6853,88950.78%
VALE220121C000160002022-01-18 3:59PM EST16.000.100.100.11-0.02-16.67%16,23731,17250.00%
VALE220121C000165002022-01-18 3:42PM EST16.500.050.040.05-0.01-16.67%2,2772,42856.25%
VALE220121C000170002022-01-18 3:42PM EST17.000.020.020.03-0.01-33.33%1,99440,15365.63%
VALE220121C000175002022-01-18 2:51PM EST17.500.020.000.02-0.01-33.33%1315568.75%
VALE220121C000180002022-01-18 2:55PM EST18.000.010.000.01-0.01-50.00%25112,10275.00%
VALE220121C000190002022-01-18 11:45AM EST19.000.020.000.01+0.01+100.00%413,07893.75%
VALE220121C000200002022-01-18 2:18PM EST20.000.010.000.010.00-8067,436118.75%
VALE220121C000210002022-01-07 9:35AM EST21.000.030.000.010.00-3549137.50%
VALE220121C000220002022-01-11 11:08AM EST22.000.010.000.010.00-129,006150.00%
VALE220121C000230002021-12-31 3:54PM EST23.000.010.000.010.00-165,225168.75%
VALE220121C000240002021-12-31 12:56PM EST24.000.010.000.010.00-12,387187.50%
VALE220121C000250002022-01-12 12:44PM EST25.000.010.000.010.00-130,637200.00%
VALE220121C000260002021-11-08 3:10PM EST26.000.020.000.050.00-50599262.50%
VALE220121C000270002022-01-07 2:52PM EST27.000.010.000.010.00-63,514225.00%
VALE220121C000280002021-11-22 10:01AM EST28.000.010.000.010.00-10425237.50%
VALE220121C000290002021-11-11 9:36AM EST29.000.060.000.650.00-1046487.11%
VALE220121C000300002021-12-31 11:28AM EST30.000.010.000.010.00-3027,024262.50%
VALE220121C000310002021-11-10 6:48AM EST31.000.010.000.560.00-1599504.69%
VALE220121C000320002021-12-01 10:41AM EST32.000.300.000.010.00-538,996287.50%
VALE220121C000330002021-10-27 1:06PM EST33.000.020.000.330.00-181481.25%
VALE220121C000350002022-01-06 9:51AM EST35.000.010.000.010.00-549,826325.00%
VALE220121C000370002021-12-27 9:36AM EST37.000.010.000.010.00-20231,487337.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE220121P000030002021-12-14 3:25PM EST3.000.010.000.010.00-24,775675.00%
VALE220121P000050002021-12-08 2:46PM EST5.000.030.000.100.00-134,693643.75%
VALE220121P000080002022-01-07 9:30AM EST8.000.050.000.010.00-114,774287.50%
VALE220121P000090002021-12-21 9:36AM EST9.000.020.000.030.00-20129275.00%
VALE220121P000100002022-01-18 10:08AM EST10.000.010.000.01-0.01-50.00%550,856193.75%
VALE220121P000110002022-01-18 9:59AM EST11.000.010.000.02-0.07-87.50%14,562171.88%
VALE220121P000120002022-01-18 12:20PM EST12.000.020.000.030.00-4155,853140.63%
VALE220121P000125002022-01-18 3:44PM EST12.500.010.010.03-0.02-66.67%373,801128.13%
VALE220121P000130002022-01-18 12:08PM EST13.000.010.000.02-0.01-50.00%2041,17096.88%
VALE220121P000135002022-01-14 3:24PM EST13.500.020.010.030.00-2295,55689.06%
VALE220121P000140002022-01-18 3:41PM EST14.000.020.000.03-0.02-50.00%297,68565.63%
VALE220121P000145002022-01-18 3:51PM EST14.500.020.020.04-0.04-66.67%5081,97854.69%
VALE220121P000150002022-01-18 3:59PM EST15.000.090.080.10-0.09-50.00%1,16125,27951.56%
VALE220121P000155002022-01-18 3:56PM EST15.500.240.210.26-0.14-36.84%9861,27947.27%
VALE220121P000160002022-01-18 3:58PM EST16.000.560.380.67-0.14-20.00%3004,20566.02%
VALE220121P000165002022-01-18 11:49AM EST16.500.880.871.12-0.25-22.12%31580.86%
VALE220121P000170002022-01-18 2:38PM EST17.001.421.301.89-0.29-16.96%4837,53195.70%
VALE220121P000180002022-01-18 12:00PM EST18.002.362.372.61-0.39-14.18%324950.00%
VALE220121P000190002022-01-14 3:45PM EST19.003.603.353.600.00-192,086167.97%
VALE220121P000200002022-01-18 3:54PM EST20.004.354.404.55-0.20-4.40%1429,479171.88%
VALE220121P000210002022-01-07 2:51PM EST21.006.305.305.750.00-100178.13%
VALE220121P000220002022-01-18 12:56PM EST22.006.656.356.60+0.10+1.53%1412,929250.00%
VALE220121P000230002021-12-06 11:53AM EST23.009.997.2011.500.00-1119692.19%
VALE220121P000240002021-11-23 9:53AM EST24.0011.708.2511.800.00-2174661.33%
VALE220121P000250002022-01-18 11:06AM EST25.009.359.359.75-0.85-8.33%19,732281.25%
VALE220121P000260002021-10-19 1:16PM EST26.0012.1012.6016.750.00-14201,201.95%
VALE220121P000270002022-01-10 9:54AM EST27.0012.2311.3511.650.00-10231250.00%
VALE220121P000280002021-11-10 6:48AM EST28.0011.9011.5516.000.00-2261714.84%
VALE220121P000290002021-11-10 6:48AM EST29.008.1512.5517.100.00-21747.66%
VALE220121P000300002021-12-14 11:12AM EST30.0016.5014.4015.050.00-1149468.75%
VALE220121P000310002021-11-10 6:48AM EST31.0014.7014.5519.100.00-103103789.45%
VALE220121P000320002021-11-10 6:48AM EST32.0010.3915.5021.450.00-21,620941.41%
VALE220121P000350002021-11-10 6:48AM EST35.0016.5018.5024.450.00-28996.88%
VALE220121P000370002021-11-10 6:48AM EST37.0019.5520.5025.100.00-28889.06%