Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510C00010000 | 2024-04-29 2:15PM EDT | 2024-05-10 | 2.51 | 2.42 | 2.68 | 0.00 | - | 1 | 3 | 168.75% |
| VALE240517C00010000 | 2024-04-25 10:02AM EDT | 2024-05-17 | 2.07 | 1.32 | 2.68 | 0.00 | - | 1 | 66 | 101.95% |
| VALE240524C00010000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 2.66 | 2.56 | 2.71 | 0.00 | - | 2 | 7 | 67.19% |
| VALE240621C00010000 | 2024-05-06 10:36AM EDT | 2024-06-21 | 2.70 | 1.07 | 3.15 | +0.30 | +12.50% | 3 | 96 | 95.70% |
| VALE240719C00010000 | 2024-04-25 10:15AM EDT | 2024-07-19 | 2.26 | 2.11 | 3.70 | 0.00 | - | 3 | 33 | 58.89% |
| VALE240816C00010000 | 2024-04-30 12:02PM EDT | 2024-08-16 | 2.30 | 2.38 | 4.05 | 0.00 | - | 3 | 3 | 67.68% |
| VALE240920C00010000 | 2024-04-26 11:00AM EDT | 2024-09-20 | 2.54 | 2.44 | 3.10 | 0.00 | - | 1 | 660 | 53.03% |
| VALE241220C00010000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 3.00 | 2.90 | 3.05 | +0.15 | +5.26% | 1 | 7,849 | 39.26% |
| VALE250117C00010000 | 2024-05-06 10:25AM EDT | 2025-01-17 | 3.05 | 2.97 | 3.10 | +0.07 | +2.35% | 1 | 12,251 | 38.77% |
| VALE260116C00010000 | 2024-05-06 11:44AM EDT | 2026-01-16 | 3.40 | 3.40 | 3.45 | +0.20 | +6.25% | 4 | 4,172 | 32.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510P00010000 | 2024-04-17 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 109.38% |
| VALE240517P00010000 | 2024-04-24 10:35AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 2,431 | 70.31% |
| VALE240524P00010000 | 2024-04-17 11:03AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.12 | 0.00 | - | 60 | 26 | 73.44% |
| VALE240531P00010000 | 2024-04-22 3:29PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 30 | 108.59% |
| VALE240621P00010000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 12,216 | 38.67% |
| VALE240719P00010000 | 2024-05-06 1:18PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.07 | 0.00 | - | 20 | 553 | 36.91% |
| VALE240816P00010000 | 2024-05-03 9:34AM EDT | 2024-08-16 | 0.20 | 0.07 | 0.12 | 0.00 | - | 2 | 148 | 36.33% |
| VALE240920P00010000 | 2024-05-03 10:25AM EDT | 2024-09-20 | 0.12 | 0.13 | 0.17 | 0.00 | - | 10 | 19,143 | 34.77% |
| VALE241220P00010000 | 2024-05-06 2:35PM EDT | 2024-12-20 | 0.31 | 0.31 | 0.36 | -0.05 | -13.89% | 29 | 49,644 | 35.40% |
| VALE250117P00010000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 0.40 | 0.35 | 0.40 | 0.00 | - | 21 | 54,890 | 34.91% |
| VALE260116P00010000 | 2024-05-06 1:58PM EDT | 2026-01-16 | 1.04 | 1.00 | 1.06 | +0.01 | +0.97% | 9 | 17,741 | 36.38% |
© 2024 Yahoo. All rights reserved.