Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510C00009000 | 2024-04-17 3:53PM EDT | 9.00 | 2.90 | 3.55 | 3.70 | 0.00 | - | - | 4 | 143.75% |
| VALE240510C00010000 | 2024-04-29 2:15PM EDT | 10.00 | 2.51 | 2.57 | 2.66 | 0.00 | - | 1 | 3 | 87.50% |
| VALE240510C00010500 | 2024-05-02 12:31PM EDT | 10.50 | 1.97 | 1.55 | 2.35 | +1.97 | - | - | 0 | 175.39% |
| VALE240510C00011000 | 2024-04-30 9:57AM EDT | 11.00 | 1.27 | 1.49 | 2.27 | 0.00 | - | 1 | 1 | 153.13% |
| VALE240510C00011500 | 2024-05-03 10:12AM EDT | 11.50 | 1.06 | 1.08 | 1.18 | -0.01 | -0.93% | 4 | 32 | 51.56% |
| VALE240510C00012000 | 2024-05-03 3:17PM EDT | 12.00 | 0.64 | 0.61 | 0.68 | +0.18 | +39.13% | 18 | 594 | 47.66% |
| VALE240510C00012500 | 2024-05-03 3:56PM EDT | 12.50 | 0.23 | 0.23 | 0.25 | -0.01 | -4.17% | 749 | 2,726 | 32.42% |
| VALE240510C00013000 | 2024-05-03 3:49PM EDT | 13.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 245 | 4,687 | 30.47% |
| VALE240510C00013500 | 2024-05-03 12:43PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 55 | 39.84% |
| VALE240510C00014000 | 2024-05-03 1:59PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 58 | 56.25% |
| VALE240510C00014500 | 2024-04-09 2:03PM EDT | 14.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 10 | 70.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510P00010000 | 2024-04-17 9:40AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 103.13% |
| VALE240510P00010500 | 2024-05-03 1:44PM EDT | 10.50 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 1 | 38 | 84.38% |
| VALE240510P00011000 | 2024-05-03 3:45PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 122 | 56.25% |
| VALE240510P00011500 | 2024-05-03 2:31PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 723 | 51.56% |
| VALE240510P00012000 | 2024-05-03 2:31PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 91 | 3,524 | 35.94% |
| VALE240510P00012500 | 2024-05-03 3:54PM EDT | 12.50 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 271 | 431 | 30.66% |
| VALE240510P00013000 | 2024-05-03 3:57PM EDT | 13.00 | 0.45 | 0.41 | 0.45 | -0.06 | -11.76% | 41 | 32 | 32.81% |
| VALE240510P00013500 | 2024-04-12 12:55PM EDT | 13.50 | 1.43 | 0.86 | 2.00 | 0.00 | - | 5 | 5 | 150.78% |
| VALE240510P00020000 | 2024-04-19 1:50PM EDT | 20.00 | 7.90 | 7.35 | 7.45 | 0.00 | - | 10 | 0 | 168.75% |
© 2024 Yahoo. All rights reserved.