Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240419C00010000 | 2024-04-16 11:14AM EDT | 2024-04-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240426C00010000 | 2024-04-08 1:01PM EDT | 2024-04-26 | 2.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VALE240510C00010000 | 2024-04-04 10:20AM EDT | 2024-05-10 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240517C00010000 | 2024-04-17 2:40PM EDT | 2024-05-17 | 2.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| VALE240621C00010000 | 2024-04-17 9:39AM EDT | 2024-06-21 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240719C00010000 | 2024-04-17 12:55PM EDT | 2024-07-19 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240816C00010000 | 2024-04-15 10:53AM EDT | 2024-08-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240920C00010000 | 2024-04-17 3:48PM EDT | 2024-09-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| VALE241220C00010000 | 2024-04-17 3:03PM EDT | 2024-12-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VALE250117C00010000 | 2024-04-17 3:42PM EDT | 2025-01-17 | 2.46 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| VALE260116C00010000 | 2024-04-17 2:42PM EDT | 2026-01-16 | 2.94 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240419P00010000 | 2024-04-10 10:23AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VALE240503P00010000 | 2024-04-08 9:30AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VALE240510P00010000 | 2024-04-17 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VALE240517P00010000 | 2024-04-17 11:04AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VALE240524P00010000 | 2024-04-17 11:03AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| VALE240621P00010000 | 2024-04-16 1:32PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VALE240719P00010000 | 2024-04-16 9:32AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VALE240816P00010000 | 2024-04-12 1:37PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| VALE240920P00010000 | 2024-04-17 12:41PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VALE241220P00010000 | 2024-04-17 3:13PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8,201 | 0 | 6.25% |
| VALE250117P00010000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,314 | 0 | 6.25% |
| VALE260116P00010000 | 2024-04-17 10:29AM EDT | 2026-01-16 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.