Singapore markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.02-0.15 (-1.23%)
At close: 04:00PM EDT
12.10 +0.08 (+0.67%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE240419C000010002024-03-11 3:38PM EDT1.0011.8510.5011.200.00-58001,300.00%
VALE240419C000050002024-03-11 3:38PM EDT5.007.857.107.200.00-1,1600423.44%
VALE240419C000080002024-03-12 3:50PM EDT8.004.304.054.250.00--1222.66%
VALE240419C000090002024-03-12 3:32PM EDT9.003.302.333.250.00--6203.13%
VALE240419C000095002024-04-09 3:31PM EDT9.503.002.442.58+3.00--0118.75%
VALE240419C000100002024-04-12 9:58AM EDT10.002.282.022.08-0.22-8.80%1012483.59%
VALE240419C000105002024-04-12 1:48PM EDT10.501.591.501.76-0.04-2.45%1492.97%
VALE240419C000110002024-04-12 12:41PM EDT11.001.121.031.08-0.06-5.08%58757.03%
VALE240419C000115002024-04-12 3:36PM EDT11.500.570.570.77-0.17-22.97%5640353.91%
VALE240419C000120002024-04-12 3:40PM EDT12.000.220.210.25-0.10-31.25%21810,21836.13%
VALE240419C000125002024-04-12 3:59PM EDT12.500.080.050.07-0.02-20.00%1,82917,59534.77%
VALE240419C000130002024-04-12 3:54PM EDT13.000.020.010.03-0.02-50.00%80244,48342.19%
VALE240419C000135002024-04-12 12:42PM EDT13.500.010.000.02-0.01-50.00%266551.56%
VALE240419C000140002024-04-12 1:21PM EDT14.000.020.000.01+0.01+100.00%628,17550.00%
VALE240419C000145002024-04-01 12:45PM EDT14.500.010.000.050.00-8981,13978.13%
VALE240419C000150002024-04-10 9:54AM EDT15.000.020.000.020.00-4016,50478.13%
VALE240419C000160002024-04-10 1:01PM EDT16.000.010.000.020.00-620,22896.88%
VALE240419C000165002024-04-09 9:30AM EDT16.500.010.000.32+0.01--1177.34%
VALE240419C000170002024-04-01 9:30AM EDT17.000.010.000.010.00-137,994103.13%
VALE240419C000180002024-03-05 4:51PM EDT18.000.010.000.020.00-10579128.13%
VALE240419C000190002024-03-04 10:33AM EDT19.000.010.000.120.00-239186.72%
VALE240419C000200002024-03-04 2:12PM EDT20.000.010.000.010.00-15,031143.75%
VALE240419C000220002023-11-30 4:18PM EDT22.000.040.000.090.00--10221.88%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE240419P000080002023-10-26 9:50AM EDT8.000.100.000.750.00-16308.20%
VALE240419P000090002024-03-11 1:11PM EDT9.000.030.000.000.00-21650.00%
VALE240419P000095002024-03-18 12:49PM EDT9.500.030.000.320.00--2155.47%
VALE240419P000100002024-04-10 10:23AM EDT10.000.010.000.030.00-51,14473.44%
VALE240419P000105002024-04-10 10:23AM EDT10.500.010.000.320.00-560106.25%
VALE240419P000110002024-04-12 3:48PM EDT11.000.010.000.020.00-2272,81342.97%
VALE240419P000115002024-04-12 3:55PM EDT11.500.040.040.05+0.01+33.33%6981633.59%
VALE240419P000120002024-04-12 3:59PM EDT12.000.180.180.19+0.05+38.46%74220,82830.08%
VALE240419P000125002024-04-12 3:21PM EDT12.500.540.490.53+0.14+35.00%421,96330.47%
VALE240419P000130002024-04-12 3:51PM EDT13.001.000.951.03+0.17+20.48%4828,39748.44%
VALE240419P000135002024-04-12 2:19PM EDT13.501.441.441.53+0.44+44.00%11764.06%
VALE240419P000140002024-04-12 12:21PM EDT14.001.811.942.03-0.10-5.24%75,27350.00%
VALE240419P000145002024-03-22 3:26PM EDT14.502.252.452.480.00-1050.00%
VALE240419P000150002024-04-12 10:10AM EDT15.002.812.972.98-0.08-2.77%211,93050.00%
VALE240419P000160002024-03-26 2:50PM EDT16.003.903.904.050.00-3,7401,500134.38%
VALE240419P000170002024-03-18 10:11AM EDT17.004.954.955.000.00-10125.00%
VALE240419P000180002024-03-11 10:18AM EDT18.005.645.655.750.00-10000.00%
VALE240419P000190002024-03-06 12:51PM EDT19.006.007.157.250.00-10248.44%
VALE240419P000200002024-03-13 3:36PM EDT20.007.657.958.000.00-3,5600170.31%
VALE240419P000220002024-01-25 11:57AM EDT22.008.227.9010.350.00-11344.14%
VALE240419P000240002024-03-05 3:32PM EDT24.0011.2512.0012.400.00--0331.25%
VALE240419P000250002024-03-06 12:52PM EDT25.0012.0013.1513.250.00-10344.53%