Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510C00011000 | 2024-04-30 9:57AM EDT | 2024-05-10 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE240517C00011000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VALE240524C00011000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VALE240531C00011000 | 2024-04-26 9:33AM EDT | 2024-05-31 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VALE240621C00011000 | 2024-05-06 9:45AM EDT | 2024-06-21 | 1.78 | 0.00 | 0.00 | +0.08 | +4.71% | 1 | 0 | 0.00% |
| VALE240719C00011000 | 2024-05-06 2:00PM EDT | 2024-07-19 | 1.91 | 0.00 | 0.00 | +0.16 | +9.14% | 5 | 0 | 0.00% |
| VALE240816C00011000 | 2024-04-25 12:37PM EDT | 2024-08-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| VALE240920C00011000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VALE241220C00011000 | 2024-05-03 10:05AM EDT | 2024-12-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE250117C00011000 | 2024-04-29 10:33AM EDT | 2025-01-17 | 2.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510P00011000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| VALE240517P00011000 | 2024-05-06 1:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 124 | 0 | 25.00% |
| VALE240524P00011000 | 2024-05-02 10:22AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VALE240531P00011000 | 2024-04-30 1:45PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VALE240607P00011000 | 2024-05-06 1:44PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 1 | 0 | 12.50% |
| VALE240621P00011000 | 2024-05-06 10:16AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| VALE240719P00011000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | -0.02 | -13.33% | 4 | 0 | 6.25% |
| VALE240816P00011000 | 2024-05-06 10:20AM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VALE240920P00011000 | 2024-05-06 2:07PM EDT | 2024-09-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VALE241220P00011000 | 2024-05-06 11:59AM EDT | 2024-12-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| VALE250117P00011000 | 2024-05-06 9:45AM EDT | 2025-01-17 | 0.61 | 0.00 | 0.00 | -0.13 | -17.57% | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.