Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 0.00 (0.00%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,763.93 -3,007.93 (-4.72%) CMC Crypto 200
1,299.51 -39.56 (-2.95%)
Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517C00001000 | 2024-04-03 3:10PM EDT | 1.00 | 11.09 | 10.90 | 11.65 | 0.00 | - | 354 | 188 | 731.25% |
| VALE240517C00008000 | 2024-04-08 9:50AM EDT | 8.00 | 4.25 | 3.90 | 4.65 | 0.00 | - | 1 | 0 | 138.28% |
| VALE240517C00009000 | 2024-04-19 9:30AM EDT | 9.00 | 2.62 | 2.47 | 3.25 | 0.00 | - | 20 | 30 | 99.22% |
| VALE240517C00010000 | 2024-04-25 10:02AM EDT | 10.00 | 2.07 | 1.67 | 2.45 | 0.00 | - | 1 | 66 | 107.03% |
| VALE240517C00011000 | 2024-04-30 12:58PM EDT | 11.00 | 1.23 | 1.21 | 1.30 | -0.32 | -20.65% | 1 | 194 | 51.95% |
| VALE240517C00011500 | 2024-04-29 12:42PM EDT | 11.50 | 1.03 | 0.76 | 1.92 | 0.00 | - | 9 | 463 | 95.31% |
| VALE240517C00012000 | 2024-04-30 3:17PM EDT | 12.00 | 0.44 | 0.41 | 0.45 | -0.21 | -32.31% | 275 | 25,941 | 34.38% |
| VALE240517C00012500 | 2024-04-30 3:31PM EDT | 12.50 | 0.19 | 0.18 | 0.19 | -0.14 | -42.42% | 408 | 9,301 | 31.06% |
| VALE240517C00013000 | 2024-04-30 3:23PM EDT | 13.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 1,353 | 70,292 | 32.23% |
| VALE240517C00013500 | 2024-04-30 2:18PM EDT | 13.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 2 | 795 | 35.55% |
| VALE240517C00014000 | 2024-04-30 12:39PM EDT | 14.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 15,430 | 41.41% |
| VALE240517C00014500 | 2024-04-29 1:30PM EDT | 14.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 11 | 81 | 52.34% |
| VALE240517C00015000 | 2024-04-22 12:39PM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 501 | 53.13% |
| VALE240517C00016000 | 2024-04-22 12:39PM EDT | 16.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 3,592 | 53.13% |
| VALE240517C00019000 | 2024-04-03 3:37PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 89.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240517P00008000 | 2024-03-28 3:38PM EDT | 8.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 10 | 10 | 153.91% |
| VALE240517P00009000 | 2024-04-30 12:03PM EDT | 9.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 1 | 23 | 107.42% |
| VALE240517P00009500 | 2024-04-22 12:39PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 60.16% |
| VALE240517P00010000 | 2024-04-24 10:35AM EDT | 10.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 2,431 | 51.56% |
| VALE240517P00010500 | 2024-04-24 3:33PM EDT | 10.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 1,345 | 41.41% |
| VALE240517P00011000 | 2024-04-30 3:29PM EDT | 11.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 35,896 | 35.94% |
| VALE240517P00011500 | 2024-04-30 3:18PM EDT | 11.50 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 3 | 190 | 31.25% |
| VALE240517P00012000 | 2024-04-30 3:36PM EDT | 12.00 | 0.21 | 0.21 | 0.22 | +0.07 | +50.00% | 216 | 33,061 | 28.52% |
| VALE240517P00012500 | 2024-04-30 2:48PM EDT | 12.50 | 0.46 | 0.46 | 0.50 | +0.16 | +53.33% | 31 | 5,641 | 28.91% |
| VALE240517P00013000 | 2024-04-30 2:56PM EDT | 13.00 | 0.85 | 0.84 | 0.90 | +0.21 | +32.81% | 53 | 8,252 | 30.86% |
| VALE240517P00013500 | 2024-04-26 2:59PM EDT | 13.50 | 1.27 | 1.30 | 1.37 | +0.07 | +5.83% | 1 | 2 | 35.55% |
| VALE240517P00014000 | 2024-04-19 10:25AM EDT | 14.00 | 2.05 | 1.76 | 1.87 | 0.00 | - | 1 | 89 | 44.53% |
| VALE240517P00014500 | 2024-04-26 12:16PM EDT | 14.50 | 2.23 | 2.27 | 2.56 | 0.00 | - | 1 | 0 | 63.28% |
| VALE240517P00015000 | 2024-04-19 1:49PM EDT | 15.00 | 2.91 | 2.76 | 3.30 | 0.00 | - | 1 | 2 | 91.80% |
| VALE240517P00016000 | 2024-03-13 11:35AM EDT | 16.00 | 3.83 | 3.80 | 3.95 | 0.00 | - | - | 0 | 75.78% |
© 2024 Yahoo. All rights reserved.