Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,546.18 -3,501.68 (-5.47%) CMC Crypto 200
1,293.04 -46.02 (-3.44%)
Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220C00003000 | 2024-03-11 3:09PM EDT | 3.00 | 9.90 | 8.60 | 11.00 | 0.00 | - | 187 | 0 | 177.34% |
| VALE241220C00005000 | 2024-03-11 3:48PM EDT | 5.00 | 7.88 | 6.60 | 8.20 | 0.00 | - | 3 | 1 | 84.96% |
| VALE241220C00008000 | 2024-04-04 3:39PM EDT | 8.00 | 4.20 | 3.90 | 5.35 | 0.00 | - | 52 | 73 | 58.11% |
| VALE241220C00009000 | 2024-04-25 10:18AM EDT | 9.00 | 3.30 | 3.35 | 3.55 | 0.00 | - | 1 | 7 | 43.16% |
| VALE241220C00010000 | 2024-04-30 9:30AM EDT | 10.00 | 2.85 | 2.56 | 2.70 | +0.15 | +5.56% | 5 | 7,842 | 38.18% |
| VALE241220C00011000 | 2024-04-18 10:52AM EDT | 11.00 | 1.82 | 1.51 | 2.49 | 0.00 | - | 2 | 25 | 50.15% |
| VALE241220C00012000 | 2024-04-30 1:11PM EDT | 12.00 | 1.35 | 1.20 | 1.42 | -0.10 | -6.90% | 5 | 2,767 | 34.57% |
| VALE241220C00013000 | 2024-04-30 2:25PM EDT | 13.00 | 0.87 | 0.84 | 0.94 | -0.07 | -7.45% | 4 | 16,025 | 32.72% |
| VALE241220C00014000 | 2024-04-30 11:18AM EDT | 14.00 | 0.58 | 0.55 | 0.65 | -0.05 | -7.94% | 6 | 1,180 | 33.01% |
| VALE241220C00015000 | 2024-04-30 3:53PM EDT | 15.00 | 0.42 | 0.40 | 0.42 | -0.04 | -8.70% | 5,092 | 99,260 | 32.52% |
| VALE241220C00016000 | 2024-04-26 1:10PM EDT | 16.00 | 0.26 | 0.21 | 0.28 | 0.00 | - | 14 | 144 | 32.72% |
| VALE241220C00017000 | 2024-04-30 11:44AM EDT | 17.00 | 0.13 | 0.14 | 0.18 | -0.05 | -27.78% | 1 | 8,012 | 32.72% |
| VALE241220C00020000 | 2024-04-30 3:48PM EDT | 20.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 204 | 114,949 | 33.20% |
| VALE241220C00022000 | 2024-04-30 11:44AM EDT | 22.00 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 1 | 1,428 | 39.26% |
| VALE241220C00025000 | 2024-04-30 11:44AM EDT | 25.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 414 | 42.97% |
| VALE241220C00027000 | 2024-03-28 2:16PM EDT | 27.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 337 | 46.68% |
| VALE241220C00030000 | 2024-04-30 2:01PM EDT | 30.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 5,354 | 51.56% |
| VALE241220C00035000 | 2024-03-26 11:00AM EDT | 35.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 11 | 1,213 | 72.56% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE241220P00003000 | 2024-02-09 4:57PM EDT | 3.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 1 | 2,167 | 223.44% |
| VALE241220P00005000 | 2024-04-24 1:58PM EDT | 5.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 5,721 | 52.34% |
| VALE241220P00006000 | 2024-04-18 3:26PM EDT | 6.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | - | 30 | 49.61% |
| VALE241220P00007000 | 2024-04-22 9:31AM EDT | 7.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | 5 | 1,032 | 43.95% |
| VALE241220P00008000 | 2024-04-24 1:30PM EDT | 8.00 | 0.17 | 0.10 | 0.18 | 0.00 | - | 2 | 2,244 | 42.77% |
| VALE241220P00009000 | 2024-04-16 10:24AM EDT | 9.00 | 0.31 | 0.18 | 0.30 | 0.00 | - | 3 | 7 | 39.45% |
| VALE241220P00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.40 | 0.39 | 0.45 | 0.00 | - | 10 | 49,940 | 35.35% |
| VALE241220P00011000 | 2024-04-29 2:21PM EDT | 11.00 | 0.67 | 0.70 | 0.77 | 0.00 | - | 4 | 940 | 34.38% |
| VALE241220P00012000 | 2024-04-30 3:54PM EDT | 12.00 | 1.11 | 1.12 | 1.15 | +0.08 | +7.77% | 2 | 2,623 | 31.98% |
| VALE241220P00013000 | 2024-04-29 1:00PM EDT | 13.00 | 1.60 | 1.67 | 1.80 | 0.00 | - | 8 | 32,314 | 33.50% |
| VALE241220P00014000 | 2024-04-01 2:41PM EDT | 14.00 | 2.46 | 1.20 | 3.15 | 0.00 | - | 2 | 4 | 50.83% |
| VALE241220P00015000 | 2024-04-29 10:59AM EDT | 15.00 | 2.96 | 3.10 | 3.30 | 0.00 | - | 1,106 | 18,985 | 34.08% |
| VALE241220P00017000 | 2024-04-16 12:36PM EDT | 17.00 | 5.40 | 2.79 | 7.00 | 0.00 | - | 13 | 10,104 | 91.65% |
| VALE241220P00020000 | 2024-03-13 1:12PM EDT | 20.00 | 7.84 | 5.85 | 10.10 | 0.00 | - | 1,099 | 3,490 | 108.11% |
| VALE241220P00022000 | 2024-03-13 9:58AM EDT | 22.00 | 9.00 | 7.65 | 11.85 | 0.00 | - | 1 | 53 | 109.13% |
| VALE241220P00025000 | 2022-12-15 11:25AM EDT | 25.00 | 9.89 | 8.10 | 8.65 | 0.00 | - | 1 | 1,645 | 0.00% |
| VALE241220P00027000 | 2022-10-03 9:36AM EDT | 27.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 835 | 960 | 0.00% |
| VALE241220P00030000 | 2022-10-05 2:54PM EDT | 30.00 | 15.70 | 15.70 | 16.10 | 0.00 | - | 444 | 1,482 | 0.00% |
| VALE241220P00035000 | 2022-06-28 12:56PM EDT | 35.00 | 21.30 | 20.00 | 25.00 | 0.00 | - | 2 | 20 | 145.80% |
© 2024 Yahoo. All rights reserved.