Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510C00012000 | 2024-05-06 3:43PM EDT | 2024-05-10 | 0.65 | 0.59 | 0.70 | +0.01 | +1.56% | 131 | 593 | 62.89% |
| VALE240517C00012000 | 2024-05-06 2:07PM EDT | 2024-05-17 | 0.68 | 0.68 | 0.70 | -0.02 | -2.86% | 286 | 24,877 | 37.89% |
| VALE240524C00012000 | 2024-05-06 1:33PM EDT | 2024-05-24 | 0.77 | 0.66 | 0.79 | +0.02 | +2.67% | 5 | 282 | 39.65% |
| VALE240531C00012000 | 2024-05-06 9:46AM EDT | 2024-05-31 | 0.82 | 0.75 | 0.83 | +0.10 | +13.89% | 2 | 206 | 37.31% |
| VALE240607C00012000 | 2024-05-06 1:33PM EDT | 2024-06-07 | 0.85 | 0.79 | 0.90 | +0.02 | +2.41% | 1 | 9 | 38.28% |
| VALE240621C00012000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.93 | 0.89 | 0.98 | -0.02 | -2.11% | 1,003 | 22,253 | 36.91% |
| VALE240719C00012000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 1.09 | 1.07 | 1.11 | -0.01 | -0.91% | 65 | 998 | 35.35% |
| VALE240816C00012000 | 2024-05-06 2:28PM EDT | 2024-08-16 | 1.22 | 1.06 | 1.30 | +0.03 | +2.52% | 61 | 1,276 | 37.70% |
| VALE240920C00012000 | 2024-05-06 12:14PM EDT | 2024-09-20 | 1.31 | 1.26 | 1.35 | -0.04 | -2.96% | 9 | 4,777 | 34.28% |
| VALE241220C00012000 | 2024-05-06 11:47AM EDT | 2024-12-20 | 1.60 | 1.49 | 1.63 | +0.14 | +9.59% | 20 | 2,772 | 33.99% |
| VALE250117C00012000 | 2024-05-06 1:17PM EDT | 2025-01-17 | 1.68 | 1.66 | 1.68 | -0.02 | -1.18% | 5 | 30,531 | 33.35% |
| VALE260116C00012000 | 2024-05-06 2:02PM EDT | 2026-01-16 | 2.30 | 2.28 | 2.30 | +0.12 | +5.50% | 18 | 4,178 | 31.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510P00012000 | 2024-05-06 10:27AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1,504 | 3,444 | 39.06% |
| VALE240517P00012000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 520 | 32,985 | 31.45% |
| VALE240524P00012000 | 2024-05-06 1:44PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 4 | 735 | 28.52% |
| VALE240531P00012000 | 2024-05-06 3:42PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.15 | -0.03 | -20.00% | 48 | 481 | 29.10% |
| VALE240607P00012000 | 2024-05-06 2:33PM EDT | 2024-06-07 | 0.15 | 0.16 | 0.19 | -0.03 | -16.67% | 6 | 82 | 29.00% |
| VALE240614P00012000 | 2024-05-06 12:27PM EDT | 2024-06-14 | 0.21 | 0.00 | 2.29 | +0.01 | +5.00% | 2 | 2 | 88.96% |
| VALE240621P00012000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 141 | 30,676 | 28.13% |
| VALE240719P00012000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.35 | -0.02 | -5.71% | 3 | 3,097 | 27.15% |
| VALE240816P00012000 | 2024-05-06 3:51PM EDT | 2024-08-16 | 0.51 | 0.51 | 0.56 | -0.05 | -8.93% | 50 | 6,548 | 31.74% |
| VALE240920P00012000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 0.67 | 0.60 | 0.66 | 0.00 | - | 24 | 7,754 | 30.86% |
| VALE241220P00012000 | 2024-05-03 10:19AM EDT | 2024-12-20 | 1.00 | 0.93 | 0.94 | 0.00 | - | 4 | 2,627 | 31.35% |
| VALE250117P00012000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 1.01 | 1.00 | 1.03 | -0.04 | -3.81% | 167 | 96,860 | 31.84% |
| VALE260116P00012000 | 2024-05-06 1:58PM EDT | 2026-01-16 | 1.84 | 1.83 | 1.85 | +0.02 | +1.10% | 62 | 50,448 | 33.64% |
© 2024 Yahoo. All rights reserved.