Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426C00013000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 9,928 | 2,620 | 53.13% |
| VALE240503C00013000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 602 | 1,647 | 37.11% |
| VALE240510C00013000 | 2024-04-24 3:44PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 138 | 4,463 | 33.99% |
| VALE240517C00013000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.18 | +0.03 | +21.43% | 9,735 | 58,991 | 33.20% |
| VALE240524C00013000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.24 | +0.03 | +17.65% | 49 | 271 | 33.99% |
| VALE240531C00013000 | 2024-04-24 3:16PM EDT | 2024-05-31 | 0.24 | 0.24 | 0.28 | +0.04 | +20.00% | 67 | 886 | 33.40% |
| VALE240621C00013000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.40 | +0.07 | +21.21% | 3,445 | 17,156 | 33.20% |
| VALE240719C00013000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 0.53 | 0.51 | 0.55 | +0.06 | +12.77% | 10 | 7,603 | 33.69% |
| VALE240816C00013000 | 2024-04-24 3:31PM EDT | 2024-08-16 | 0.65 | 0.62 | 0.65 | +0.08 | +14.04% | 22 | 3,531 | 33.01% |
| VALE240920C00013000 | 2024-04-24 2:35PM EDT | 2024-09-20 | 0.71 | 0.70 | 0.76 | +0.03 | +4.41% | 64 | 2,467 | 32.37% |
| VALE241220C00013000 | 2024-04-24 10:42AM EDT | 2024-12-20 | 0.94 | 0.96 | 1.10 | 0.00 | - | 19 | 16,028 | 34.03% |
| VALE250117C00013000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 1.12 | 1.04 | 1.21 | 0.00 | - | 53 | 89 | 34.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426P00013000 | 2024-04-24 3:45PM EDT | 2024-04-26 | 0.60 | 0.62 | 0.66 | -0.18 | -23.08% | 10 | 124 | 56.25% |
| VALE240503P00013000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.67 | 0.65 | 0.71 | -0.19 | -22.09% | 2 | 43 | 37.11% |
| VALE240510P00013000 | 2024-04-24 11:45AM EDT | 2024-05-10 | 0.81 | 0.67 | 1.17 | -0.11 | -11.96% | 1 | 27 | 51.76% |
| VALE240517P00013000 | 2024-04-24 12:33PM EDT | 2024-05-17 | 0.86 | 0.72 | 0.87 | +0.02 | +2.38% | 83 | 8,413 | 38.77% |
| VALE240524P00013000 | 2024-04-24 11:45AM EDT | 2024-05-24 | 0.85 | 0.74 | 0.81 | -0.07 | -7.61% | 1 | 23 | 29.10% |
| VALE240531P00013000 | 2024-04-19 12:04PM EDT | 2024-05-31 | 1.11 | 0.77 | 0.84 | 0.00 | - | 1 | 30 | 28.42% |
| VALE240621P00013000 | 2024-04-24 12:32PM EDT | 2024-06-21 | 1.00 | 0.88 | 0.94 | 0.00 | - | 154 | 27,127 | 28.32% |
| VALE240719P00013000 | 2024-04-23 3:02PM EDT | 2024-07-19 | 1.05 | 0.98 | 1.03 | -0.01 | -0.94% | 20 | 269 | 27.25% |
| VALE240816P00013000 | 2024-04-16 9:30AM EDT | 2024-08-16 | 1.67 | 1.19 | 1.25 | 0.00 | - | 20 | 758 | 31.89% |
| VALE240920P00013000 | 2024-04-24 9:41AM EDT | 2024-09-20 | 1.34 | 1.27 | 1.41 | -0.16 | -10.67% | 4 | 8,904 | 33.01% |
| VALE241220P00013000 | 2024-04-19 12:46PM EDT | 2024-12-20 | 1.71 | 1.63 | 1.78 | -0.27 | -13.64% | 1 | 32,343 | 35.30% |
| VALE250117P00013000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 1.74 | 1.68 | 1.80 | -0.13 | -6.95% | 1 | 1 | 33.89% |
© 2024 Yahoo. All rights reserved.