Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VALE240419C00016000 | 2024-03-28 11:20AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 229 | 20,257 | 54.69% |
VALE240517C00016000 | 2024-03-27 2:49PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 3,606 | 38.28% |
VALE240621C00016000 | 2024-03-26 3:26PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 2,057 | 34.57% |
VALE240719C00016000 | 2024-03-26 11:47AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.10 | 0.00 | - | 1 | 27 | 34.96% |
VALE240816C00016000 | 2024-03-28 3:13PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.12 | -0.01 | -12.50% | 20 | 9 | 32.81% |
VALE240920C00016000 | 2024-03-28 12:33PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 1 | 226 | 31.15% |
VALE241220C00016000 | 2024-03-27 2:57PM EDT | 2024-12-20 | 0.20 | 0.19 | 0.26 | 0.00 | - | 2 | 16 | 29.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VALE240405P00016000 | 2024-03-13 2:42PM EDT | 2024-04-05 | 3.81 | 2.98 | 3.90 | 0.00 | - | - | 0 | 128.13% |
VALE240412P00016000 | 2024-03-01 10:58AM EDT | 2024-04-12 | 3.13 | 3.75 | 3.90 | 0.00 | - | 2 | 0 | 66.41% |
VALE240419P00016000 | 2024-03-26 2:50PM EDT | 2024-04-19 | 3.90 | 3.40 | 3.90 | 0.00 | - | 3,740 | 1,500 | 77.34% |
VALE240426P00016000 | 2024-03-11 3:35PM EDT | 2024-04-26 | 3.64 | 3.75 | 3.90 | 0.00 | - | - | 0 | 67.19% |
VALE240517P00016000 | 2024-03-13 11:35AM EDT | 2024-05-17 | 3.83 | 3.05 | 3.90 | 0.00 | - | - | 0 | 51.17% |
VALE240621P00016000 | 2024-03-13 3:29PM EDT | 2024-06-21 | 3.73 | 3.40 | 4.90 | 0.00 | - | 3 | 8 | 57.91% |
VALE240719P00016000 | 2024-03-13 3:09PM EDT | 2024-07-19 | 3.70 | 3.30 | 5.50 | 0.00 | - | - | 0 | 62.21% |
VALE240816P00016000 | 2024-03-12 3:57PM EDT | 2024-08-16 | 3.75 | 3.00 | 5.95 | 0.00 | - | - | 2 | 58.64% |
VALE240920P00016000 | 2024-03-19 9:48AM EDT | 2024-09-20 | 3.80 | 1.76 | 6.00 | 0.00 | - | 1 | 198 | 99.76% |