Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510C00011500 | 2024-05-09 1:30PM EDT | 2024-05-10 | 1.01 | 0.84 | 1.10 | -0.05 | -4.72% | 4 | 36 | 112.50% |
| VALE240517C00011500 | 2024-05-09 1:30PM EDT | 2024-05-17 | 1.04 | 1.06 | 1.14 | -0.11 | -9.57% | 4 | 447 | 53.13% |
| VALE240524C00011500 | 2024-05-02 10:50AM EDT | 2024-05-24 | 1.11 | 1.10 | 1.17 | 0.00 | - | 2 | 6 | 44.14% |
| VALE240531C00011500 | 2024-05-06 9:41AM EDT | 2024-05-31 | 1.27 | 1.10 | 1.24 | 0.00 | - | 1 | 6 | 45.51% |
| VALE240607C00011500 | 2024-05-03 9:40AM EDT | 2024-06-07 | 1.24 | 1.13 | 1.26 | 0.00 | - | 2 | 1 | 41.60% |
| VALE240614C00011500 | 2024-05-08 11:22AM EDT | 2024-06-14 | 0.67 | 1.12 | 1.67 | +0.67 | - | - | 1 | 69.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510P00011500 | 2024-05-09 11:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 715 | 87.50% |
| VALE240517P00011500 | 2024-05-09 3:28PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 158 | 39.84% |
| VALE240524P00011500 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.07 | 0.00 | - | 4 | 186 | 40.63% |
| VALE240531P00011500 | 2024-05-09 2:50PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 3 | 196 | 32.03% |
| VALE240607P00011500 | 2024-05-06 11:24AM EDT | 2024-06-07 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 18 | 31.84% |
| VALE240614P00011500 | 2024-05-09 9:57AM EDT | 2024-06-14 | 0.11 | 0.06 | 0.10 | 0.00 | - | 7 | 2 | 29.69% |
© 2024 Yahoo. All rights reserved.