Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517C00014000 | 2024-05-09 1:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 15,403 | 45.31% |
| VALE240524C00014000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.12 | 0.00 | - | 5 | 80 | 58.59% |
| VALE240531C00014000 | 2024-05-08 11:02AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 537 | 38.87% |
| VALE240607C00014000 | 2024-05-09 9:39AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 30 | 32.03% |
| VALE240614C00014000 | 2024-05-06 2:30PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.07 | 0.00 | - | 8 | 15 | 31.45% |
| VALE240621C00014000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 105 | 37,914 | 29.88% |
| VALE240719C00014000 | 2024-05-10 10:04AM EDT | 2024-07-19 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 104 | 2,775 | 29.69% |
| VALE240816C00014000 | 2024-05-10 2:55PM EDT | 2024-08-16 | 0.24 | 0.24 | 0.27 | -0.05 | -17.24% | 41 | 1,455 | 30.27% |
| VALE240920C00014000 | 2024-05-10 10:54AM EDT | 2024-09-20 | 0.36 | 0.31 | 0.36 | -0.02 | -5.26% | 5 | 5,252 | 29.64% |
| VALE241220C00014000 | 2024-05-09 10:42AM EDT | 2024-12-20 | 0.60 | 0.55 | 0.63 | 0.00 | - | 5 | 1,179 | 30.57% |
| VALE250117C00014000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 0.73 | 0.68 | 0.71 | 0.00 | - | 521 | 16,386 | 30.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517P00014000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 1.39 | 1.53 | 1.60 | 0.00 | - | 1 | 58 | 60.94% |
| VALE240621P00014000 | 2024-05-08 11:35AM EDT | 2024-06-21 | 1.47 | 1.22 | 1.90 | 0.00 | - | 33 | 14,835 | 51.37% |
| VALE240719P00014000 | 2024-04-25 12:35PM EDT | 2024-07-19 | 1.96 | 0.95 | 2.71 | 0.00 | - | 11 | 108 | 79.49% |
| VALE240816P00014000 | 2024-05-09 10:55AM EDT | 2024-08-16 | 1.77 | 1.54 | 2.66 | 0.00 | - | 9 | 301 | 65.23% |
| VALE240920P00014000 | 2024-04-25 2:20PM EDT | 2024-09-20 | 2.27 | 0.61 | 2.86 | 0.00 | - | 5 | 2,460 | 62.74% |
| VALE241220P00014000 | 2024-04-01 2:41PM EDT | 2024-12-20 | 2.46 | 2.00 | 2.51 | 0.00 | - | 2 | 4 | 39.21% |
| VALE250117P00014000 | 2024-05-02 11:01AM EDT | 2025-01-17 | 2.24 | 2.01 | 2.27 | 0.00 | - | 100 | 136 | 30.91% |
© 2024 Yahoo. All rights reserved.