Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510C00013000 | 2024-05-06 3:29PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 703 | 4,635 | 29.30% |
| VALE240517C00013000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 3,037 | 76,100 | 31.45% |
| VALE240524C00013000 | 2024-05-06 1:39PM EDT | 2024-05-24 | 0.18 | 0.14 | 0.18 | -0.01 | -5.26% | 54 | 731 | 30.66% |
| VALE240531C00013000 | 2024-05-06 3:28PM EDT | 2024-05-31 | 0.22 | 0.18 | 0.22 | -0.01 | -4.35% | 49 | 1,350 | 29.30% |
| VALE240607C00013000 | 2024-05-06 2:01PM EDT | 2024-06-07 | 0.26 | 0.24 | 0.29 | -0.01 | -3.70% | 75 | 358 | 30.86% |
| VALE240614C00013000 | 2024-05-06 2:26PM EDT | 2024-06-14 | 0.32 | 0.08 | 2.44 | +0.03 | +10.34% | 66 | 65 | 87.50% |
| VALE240621C00013000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.36 | 0.35 | 0.37 | -0.02 | -5.26% | 376 | 25,039 | 30.47% |
| VALE240719C00013000 | 2024-05-06 3:39PM EDT | 2024-07-19 | 0.53 | 0.51 | 0.53 | -0.01 | -1.85% | 915 | 8,839 | 31.15% |
| VALE240816C00013000 | 2024-05-06 1:17PM EDT | 2024-08-16 | 0.68 | 0.61 | 0.68 | +0.02 | +3.03% | 8 | 10,501 | 32.28% |
| VALE240920C00013000 | 2024-05-03 3:15PM EDT | 2024-09-20 | 0.80 | 0.74 | 0.81 | 0.00 | - | 76 | 2,566 | 32.08% |
| VALE241220C00013000 | 2024-05-03 2:17PM EDT | 2024-12-20 | 1.03 | 1.00 | 1.10 | 0.00 | - | 51 | 16,044 | 32.18% |
| VALE250117C00013000 | 2024-05-06 2:21PM EDT | 2025-01-17 | 1.12 | 1.08 | 1.22 | +0.03 | +2.75% | 62 | 177 | 33.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240510P00013000 | 2024-05-06 2:40PM EDT | 2024-05-10 | 0.40 | 0.40 | 0.58 | -0.05 | -11.11% | 25 | 62 | 62.89% |
| VALE240517P00013000 | 2024-05-06 2:16PM EDT | 2024-05-17 | 0.43 | 0.46 | 0.52 | -0.06 | -12.24% | 50 | 8,185 | 30.08% |
| VALE240524P00013000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 0.54 | 0.50 | 0.58 | -0.06 | -10.00% | 13 | 38 | 29.69% |
| VALE240531P00013000 | 2024-05-03 2:13PM EDT | 2024-05-31 | 0.59 | 0.53 | 0.60 | 0.00 | - | 4 | 46 | 26.76% |
| VALE240607P00013000 | 2024-05-06 1:44PM EDT | 2024-06-07 | 0.59 | 0.58 | 0.66 | -0.31 | -34.44% | 1 | 4 | 28.13% |
| VALE240614P00013000 | 2024-05-03 3:49PM EDT | 2024-06-14 | 0.64 | 0.00 | 2.72 | 0.00 | - | 2 | 2 | 68.65% |
| VALE240621P00013000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 0.68 | 0.66 | 0.69 | -0.02 | -2.86% | 1,013 | 27,220 | 25.20% |
| VALE240719P00013000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 0.75 | 0.76 | 0.80 | -0.03 | -3.85% | 1 | 513 | 24.90% |
| VALE240816P00013000 | 2024-05-03 1:30PM EDT | 2024-08-16 | 1.06 | 0.94 | 1.26 | 0.00 | - | 101 | 939 | 38.67% |
| VALE240920P00013000 | 2024-05-03 10:07AM EDT | 2024-09-20 | 1.06 | 1.10 | 1.15 | -0.09 | -7.83% | 2 | 10,237 | 29.79% |
| VALE241220P00013000 | 2024-05-06 2:33PM EDT | 2024-12-20 | 1.47 | 1.42 | 1.52 | -0.16 | -9.82% | 9 | 32,264 | 32.42% |
| VALE250117P00013000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 1.86 | 1.48 | 1.59 | 0.00 | - | 2 | 104 | 32.28% |
© 2024 Yahoo. All rights reserved.