Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240531C00009000 | 2024-04-26 2:29PM EDT | 2024-05-31 | 3.40 | 3.05 | 3.70 | 0.00 | - | 4 | 6 | 176.56% |
| VALE240607C00009000 | 2024-05-08 3:31PM EDT | 2024-06-07 | 3.60 | 2.95 | 3.70 | 0.00 | - | - | 4 | 125.00% |
| VALE240621C00009000 | 2024-05-21 9:56AM EDT | 2024-06-21 | 4.05 | 2.28 | 4.75 | 0.00 | - | 2 | 8 | 219.53% |
| VALE240719C00009000 | 2024-04-05 1:31PM EDT | 2024-07-19 | 3.25 | 3.05 | 5.80 | 0.00 | - | 1 | 1 | 130.86% |
| VALE240816C00009000 | 2024-05-02 10:41AM EDT | 2024-08-16 | 3.60 | 2.66 | 5.10 | 0.00 | - | 1 | 0 | 68.75% |
| VALE240920C00009000 | 2024-05-16 1:41PM EDT | 2024-09-20 | 4.30 | 3.35 | 4.65 | 0.00 | - | 3 | 17 | 65.72% |
| VALE241220C00009000 | 2024-05-22 3:44PM EDT | 2024-12-20 | 4.25 | 3.70 | 3.85 | 0.00 | - | 10 | 23 | 41.90% |
| VALE250117C00009000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 3.95 | 2.16 | 4.70 | 0.00 | - | 1 | 3 | 73.54% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240621P00009000 | 2024-05-16 10:55AM EDT | 2024-06-21 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 37 | 210.74% |
| VALE240719P00009000 | 2024-04-29 9:37AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 140 | 63.28% |
| VALE240816P00009000 | 2024-05-10 3:33PM EDT | 2024-08-16 | 0.08 | 0.00 | 2.14 | 0.00 | - | 40 | 80 | 121.97% |
| VALE240920P00009000 | 2024-05-20 10:08AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.25 | 0.00 | - | 55 | 244 | 55.66% |
| VALE241220P00009000 | 2024-05-14 3:40PM EDT | 2024-12-20 | 0.20 | 0.05 | 0.36 | 0.00 | - | 30 | 37 | 47.56% |
| VALE250117P00009000 | 2024-05-17 10:52AM EDT | 2025-01-17 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 50.78% |
© 2024 Yahoo. All rights reserved.