Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:12.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426C00012000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 0.46 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| VALE240503C00012000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.53 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| VALE240510C00012000 | 2024-04-24 2:26PM EDT | 2024-05-10 | 0.53 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| VALE240517C00012000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 0.00% |
| VALE240524C00012000 | 2024-04-24 2:42PM EDT | 2024-05-24 | 0.64 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| VALE240531C00012000 | 2024-04-24 3:44PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VALE240621C00012000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 0.00% |
| VALE240719C00012000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VALE240816C00012000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VALE240920C00012000 | 2024-04-24 3:41PM EDT | 2024-09-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| VALE241220C00012000 | 2024-04-24 3:58PM EDT | 2024-12-20 | 1.57 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| VALE250117C00012000 | 2024-04-24 2:04PM EDT | 2025-01-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| VALE260116C00012000 | 2024-04-24 3:32PM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426P00012000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,047 | 0 | 12.50% |
| VALE240503P00012000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| VALE240510P00012000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 6.25% |
| VALE240517P00012000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| VALE240524P00012000 | 2024-04-24 3:14PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VALE240531P00012000 | 2024-04-23 12:59PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| VALE240621P00012000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,950 | 0 | 3.13% |
| VALE240719P00012000 | 2024-04-24 12:35PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| VALE240816P00012000 | 2024-04-24 3:20PM EDT | 2024-08-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| VALE240920P00012000 | 2024-04-24 3:41PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VALE241220P00012000 | 2024-04-24 3:41PM EDT | 2024-12-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VALE250117P00012000 | 2024-04-24 1:55PM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| VALE260116P00012000 | 2024-04-24 11:53AM EDT | 2026-01-16 | 2.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.