Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:12.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510C00012500 | 2024-05-06 1:58PM EDT | 2024-05-10 | 0.24 | 0.24 | 0.26 | +0.01 | +4.35% | 631 | 3,076 | 29.30% |
| VALE240517C00012500 | 2024-05-06 12:56PM EDT | 2024-05-17 | 0.35 | 0.34 | 0.37 | 0.00 | - | 65 | 9,533 | 31.45% |
| VALE240524C00012500 | 2024-05-06 10:48AM EDT | 2024-05-24 | 0.45 | 0.41 | 0.44 | +0.04 | +9.76% | 54 | 1,644 | 31.25% |
| VALE240531C00012500 | 2024-05-06 11:54AM EDT | 2024-05-31 | 0.49 | 0.46 | 0.49 | +0.02 | +4.26% | 14 | 2,206 | 30.47% |
| VALE240607C00012500 | 2024-05-06 11:07AM EDT | 2024-06-07 | 0.54 | 0.52 | 0.55 | +0.04 | +8.00% | 4 | 162 | 31.06% |
| VALE240614C00012500 | 2024-05-06 12:47PM EDT | 2024-06-14 | 0.58 | 0.56 | 0.61 | +0.04 | +7.41% | 1 | 2 | 31.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510P00012500 | 2024-05-06 1:54PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 722 | 674 | 26.56% |
| VALE240517P00012500 | 2024-05-06 1:55PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 134 | 5,832 | 27.54% |
| VALE240524P00012500 | 2024-05-06 1:00PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.25 | -0.02 | -7.69% | 14 | 237 | 28.13% |
| VALE240531P00012500 | 2024-05-06 11:20AM EDT | 2024-05-31 | 0.28 | 0.26 | 0.29 | -0.02 | -6.67% | 24 | 156 | 27.05% |
| VALE240607P00012500 | 2024-05-06 1:38PM EDT | 2024-06-07 | 0.33 | 0.31 | 0.34 | -0.02 | -5.71% | 7 | 127 | 27.34% |
| VALE240614P00012500 | 2024-05-06 12:46PM EDT | 2024-06-14 | 0.36 | 0.35 | 0.38 | -0.06 | -14.29% | 5 | 57 | 27.34% |
© 2024 Yahoo. All rights reserved.