Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
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 | 3.05 | 3.70 | 0.00 | - | - | 4 | 203.91% |
| VALE240510C00010000 | 2024-04-29 2:15PM EDT | 10.00 | 2.51 | 2.59 | 2.69 | 0.00 | - | 1 | 3 | 118.75% |
| VALE240510C00010500 | 2024-05-02 12:31PM EDT | 10.50 | 1.97 | 2.07 | 2.18 | 0.00 | - | - | 0 | 84.38% |
| VALE240510C00011000 | 2024-04-30 9:57AM EDT | 11.00 | 1.27 | 1.59 | 1.69 | 0.00 | - | 1 | 1 | 76.56% |
| VALE240510C00011500 | 2024-05-03 10:12AM EDT | 11.50 | 1.06 | 1.10 | 1.17 | 0.00 | - | 4 | 36 | 54.69% |
| VALE240510C00012000 | 2024-05-06 3:27PM EDT | 12.00 | 0.63 | 0.63 | 0.65 | -0.01 | -1.56% | 129 | 593 | 39.06% |
| VALE240510C00012500 | 2024-05-06 3:27PM EDT | 12.50 | 0.21 | 0.21 | 0.23 | -0.02 | -8.70% | 664 | 3,076 | 28.91% |
| VALE240510C00013000 | 2024-05-06 3:29PM EDT | 13.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 703 | 4,635 | 28.13% |
| VALE240510C00013500 | 2024-05-06 1:18PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 197 | 57 | 34.38% |
| VALE240510C00014000 | 2024-05-06 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 99 | 48.44% |
| VALE240510C00014500 | 2024-04-09 2:03PM EDT | 14.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 56.25% |
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 | 0.02 | 0.00 | - | 1 | 12 | 96.88% |
| VALE240510P00010500 | 2024-05-03 1:44PM EDT | 10.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 210.55% |
| VALE240510P00011000 | 2024-05-03 3:45PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 122 | 56.25% |
| VALE240510P00011500 | 2024-05-06 1:35PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 716 | 45.31% |
| VALE240510P00012000 | 2024-05-06 10:27AM EDT | 12.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1,504 | 3,444 | 35.94% |
| VALE240510P00012500 | 2024-05-06 3:06PM EDT | 12.50 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 723 | 674 | 25.39% |
| VALE240510P00013000 | 2024-05-06 2:40PM EDT | 13.00 | 0.40 | 0.39 | 0.44 | -0.05 | -11.11% | 25 | 62 | 30.47% |
| VALE240510P00013500 | 2024-04-12 12:55PM EDT | 13.50 | 1.43 | 0.86 | 0.90 | 0.00 | - | 5 | 5 | 34.38% |
| 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.