Singapore markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.26-0.06 (-0.53%)
At close: 04:00PM EDT
11.25 -0.01 (-0.09%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE240621C000010002024-06-03 11:49AM EDT1.0010.870.000.000.00-1400.00%
VALE240621C000060002024-02-12 11:27AM EDT6.007.285.807.450.00-200901.56%
VALE240621C000080002024-04-19 11:59AM EDT8.004.044.356.300.00-13803.91%
VALE240621C000090002024-06-12 3:27PM EDT9.002.150.000.000.00-500.00%
VALE240621C000095002024-06-14 9:35AM EDT9.501.780.000.000.00-100.00%
VALE240621C000100002024-06-14 11:39AM EDT10.001.300.000.000.00-400.00%
VALE240621C000105002024-06-14 12:20PM EDT10.500.840.000.000.00-200.00%
VALE240621C000110002024-06-14 3:59PM EDT11.000.340.000.000.00-700.00%
VALE240621C000115002024-06-14 3:48PM EDT11.500.070.000.000.00-25006.25%
VALE240621C000120002024-06-14 3:49PM EDT12.000.030.000.000.00-172012.50%
VALE240621C000125002024-06-14 10:07AM EDT12.500.010.000.000.00-64025.00%
VALE240621C000130002024-06-14 3:02PM EDT13.000.010.000.000.00-17025.00%
VALE240621C000135002024-06-07 9:41AM EDT13.500.060.000.000.00-1050.00%
VALE240621C000140002024-06-14 11:08AM EDT14.000.010.000.000.00-309050.00%
VALE240621C000145002024-05-28 10:03AM EDT14.500.020.000.000.00-1050.00%
VALE240621C000150002024-06-14 12:52PM EDT15.000.010.000.000.00-5050.00%
VALE240621C000160002024-06-11 1:59PM EDT16.000.010.000.000.00-3050.00%
VALE240621C000170002024-05-22 3:24PM EDT17.000.020.000.000.00-2050.00%
VALE240621C000180002024-06-14 12:54PM EDT18.000.010.000.000.00-4050.00%
VALE240621C000190002024-05-17 12:55PM EDT19.000.020.002.120.00-16411547.27%
VALE240621C000200002024-06-05 12:21PM EDT20.000.010.000.000.00-1050.00%
VALE240621C000210002024-04-01 2:13PM EDT21.000.010.002.130.00-760599.22%
VALE240621C000220002024-04-01 2:13PM EDT22.000.010.000.100.00-771292.19%
VALE240621C000250002023-11-22 3:56PM EDT25.000.050.000.350.00-112418.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE240621P000050002023-09-12 10:37AM EDT5.000.140.000.290.00--1487.50%
VALE240621P000080002024-05-16 12:18PM EDT8.000.010.002.120.00-21,078533.59%
VALE240621P000090002024-05-16 10:55AM EDT9.000.080.000.570.00-137223.44%
VALE240621P000100002024-06-14 3:03PM EDT10.000.010.000.000.00-50025.00%
VALE240621P000105002024-06-14 1:54PM EDT10.500.010.000.000.00-2025.00%
VALE240621P000110002024-06-14 3:56PM EDT11.000.060.000.000.00-16406.25%
VALE240621P000115002024-06-14 3:48PM EDT11.500.260.000.000.00-13700.00%
VALE240621P000120002024-06-14 2:38PM EDT12.000.760.000.000.00-900.00%
VALE240621P000125002024-06-11 10:18AM EDT12.501.320.000.000.00-100.00%
VALE240621P000130002024-06-14 1:24PM EDT13.001.770.000.000.00-1500.00%
VALE240621P000135002024-06-12 10:09AM EDT13.502.400.000.000.00-100.00%
VALE240621P000140002024-06-13 3:37PM EDT14.002.660.000.000.00-2,71000.00%
VALE240621P000150002024-06-14 9:35AM EDT15.003.700.000.000.00-100.00%
VALE240621P000160002024-05-21 12:01PM EDT16.003.000.000.000.00-900.00%
VALE240621P000170002024-03-04 12:36PM EDT17.003.953.356.250.00-40362.50%
VALE240621P000180002024-01-04 4:57PM EDT18.003.253.007.050.00--149334.38%
VALE240621P000190002024-01-04 4:57PM EDT19.004.153.958.000.00--1342.19%
VALE240621P000200002023-12-28 11:32AM EDT20.004.454.308.550.00-2180.00%
VALE240621P000210002024-01-11 4:41PM EDT21.006.606.0010.250.00--25464.45%
VALE240621P000250002023-12-26 12:58PM EDT25.009.019.4013.500.00--10.00%