Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517C00011000 | 2024-05-08 2:23PM EDT | 2024-05-17 | 1.54 | 1.49 | 1.65 | 0.00 | - | 5 | 96 | 97.66% |
| VALE240524C00011000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 1.68 | 1.47 | 2.13 | 0.00 | - | 2 | 4 | 91.02% |
| VALE240531C00011000 | 2024-05-08 11:54AM EDT | 2024-05-31 | 1.62 | 1.49 | 2.17 | 0.00 | - | 6 | 85 | 76.17% |
| VALE240614C00011000 | 2024-05-08 11:22AM EDT | 2024-06-14 | 1.10 | 0.00 | 2.06 | 0.00 | - | - | 1 | 78.22% |
| VALE240621C00011000 | 2024-05-13 1:00PM EDT | 2024-06-21 | 1.66 | 1.58 | 1.95 | +0.03 | +1.84% | 40 | 929 | 62.50% |
| VALE240719C00011000 | 2024-05-09 9:55AM EDT | 2024-07-19 | 1.66 | 1.79 | 1.82 | 0.00 | - | 3 | 83 | 39.65% |
| VALE240816C00011000 | 2024-05-07 10:03AM EDT | 2024-08-16 | 2.05 | 1.85 | 2.30 | 0.00 | - | 1 | 43 | 57.32% |
| VALE240920C00011000 | 2024-05-07 3:46PM EDT | 2024-09-20 | 2.04 | 1.61 | 2.40 | 0.00 | - | 2 | 25 | 53.03% |
| VALE241220C00011000 | 2024-05-03 10:05AM EDT | 2024-12-20 | 2.08 | 1.73 | 3.15 | 0.00 | - | 1 | 27 | 62.89% |
| VALE250117C00011000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 2.36 | 2.11 | 2.13 | 0.00 | - | 31 | 32 | 30.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517P00011000 | 2024-05-10 2:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 31,746 | 53.13% |
| VALE240524P00011000 | 2024-05-02 10:22AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 42 | 48.83% |
| VALE240531P00011000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.02 | 0.01 | 2.14 | 0.00 | - | 2 | 241 | 164.26% |
| VALE240607P00011000 | 2024-05-13 9:43AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.44 | +0.01 | +25.00% | 40 | 6 | 61.33% |
| VALE240621P00011000 | 2024-05-13 2:32PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 79 | 20,133 | 31.64% |
| VALE240719P00011000 | 2024-05-13 12:15PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 44 | 4,003 | 30.08% |
| VALE240816P00011000 | 2024-05-10 12:33PM EDT | 2024-08-16 | 0.24 | 0.18 | 0.27 | 0.00 | - | 2 | 638 | 34.47% |
| VALE240920P00011000 | 2024-05-10 12:12PM EDT | 2024-09-20 | 0.30 | 0.28 | 0.32 | 0.00 | - | 1 | 12,173 | 31.84% |
| VALE241220P00011000 | 2024-05-13 12:50PM EDT | 2024-12-20 | 0.67 | 0.54 | 0.60 | +0.06 | +9.84% | 2 | 1,003 | 33.69% |
| VALE250117P00011000 | 2024-05-13 11:14AM EDT | 2025-01-17 | 0.62 | 0.58 | 0.65 | -0.02 | -3.12% | 23 | 2,005 | 33.20% |
© 2024 Yahoo. All rights reserved.