Singapore markets close in 6 hours 59 minutes
Straits Times Index
3,305.41 +12.48 (+0.38%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,438.85 -37.07 (-0.20%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,160.97 +830.21 (+1.31%) CMC Crypto 200
1,334.74 +57.76 (+4.53%)
Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117C00003000 | 2024-05-03 9:53AM EDT | 3.00 | 9.43 | 8.20 | 11.75 | -0.12 | -1.26% | 131 | 1,051 | 142.38% |
| VALE250117C00005000 | 2024-05-02 10:50AM EDT | 5.00 | 7.56 | 5.65 | 8.55 | 0.00 | - | 4 | 249 | 133.98% |
| VALE250117C00008000 | 2024-05-03 2:21PM EDT | 8.00 | 4.85 | 4.70 | 4.85 | +0.15 | +3.19% | 1 | 195 | 46.88% |
| VALE250117C00009000 | 2024-05-03 10:12AM EDT | 9.00 | 3.75 | 3.80 | 3.95 | +0.46 | +13.98% | 1 | 1 | 42.19% |
| VALE250117C00010000 | 2024-05-03 3:17PM EDT | 10.00 | 2.98 | 2.97 | 3.05 | -0.15 | -4.79% | 155 | 12,270 | 36.38% |
| VALE250117C00011000 | 2024-04-29 10:33AM EDT | 11.00 | 2.08 | 1.60 | 2.68 | 0.00 | - | 31 | 28 | 44.82% |
| VALE250117C00012000 | 2024-05-03 3:49PM EDT | 12.00 | 1.70 | 1.65 | 1.73 | +0.04 | +2.41% | 229 | 30,332 | 34.18% |
| VALE250117C00013000 | 2024-05-02 1:02PM EDT | 13.00 | 1.09 | 1.10 | 1.19 | 0.00 | - | 10 | 177 | 32.18% |
| VALE250117C00014000 | 2024-05-03 3:26PM EDT | 14.00 | 0.75 | 0.74 | 0.80 | -0.03 | -3.85% | 52 | 16,694 | 31.20% |
| VALE250117C00015000 | 2024-05-03 3:48PM EDT | 15.00 | 0.53 | 0.51 | 0.60 | +0.01 | +1.92% | 24 | 42,329 | 32.67% |
| VALE250117C00016000 | 2024-05-02 12:15PM EDT | 16.00 | 0.32 | 0.32 | 0.40 | 0.00 | - | 1 | 184 | 32.32% |
| VALE250117C00017000 | 2024-05-03 3:57PM EDT | 17.00 | 0.21 | 0.20 | 0.28 | 0.00 | - | 10 | 79,841 | 32.72% |
| VALE250117C00020000 | 2024-05-03 9:35AM EDT | 20.00 | 0.10 | 0.06 | 0.09 | +0.03 | +42.86% | 4 | 61,433 | 33.20% |
| VALE250117C00022000 | 2024-05-02 9:37AM EDT | 22.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 4 | 19,516 | 35.55% |
| VALE250117C00025000 | 2024-05-02 2:18PM EDT | 25.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 19,381 | 40.63% |
| VALE250117C00030000 | 2024-05-02 12:56PM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2,672 | 47.46% |
| VALE250117C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 940 | 52.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE250117P00003000 | 2024-03-27 9:41AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 72 | 71.88% |
| VALE250117P00005000 | 2024-03-19 12:23PM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 677 | 53.13% |
| VALE250117P00007000 | 2024-04-19 9:44AM EDT | 7.00 | 0.12 | 0.04 | 0.08 | 0.00 | - | 5 | 5 | 43.95% |
| VALE250117P00008000 | 2024-04-22 1:28PM EDT | 8.00 | 0.14 | 0.09 | 0.14 | 0.00 | - | 10 | 1,898 | 40.43% |
| VALE250117P00009000 | 2024-04-23 11:24AM EDT | 9.00 | 0.30 | 0.17 | 2.27 | 0.00 | - | - | 1 | 74.95% |
| VALE250117P00010000 | 2024-05-03 9:46AM EDT | 10.00 | 0.40 | 0.38 | 0.40 | -0.04 | -9.09% | 3 | 54,893 | 34.96% |
| VALE250117P00011000 | 2024-04-30 11:44AM EDT | 11.00 | 0.74 | 0.61 | 0.69 | 0.00 | - | 10 | 218 | 34.18% |
| VALE250117P00012000 | 2024-05-03 3:29PM EDT | 12.00 | 1.05 | 1.00 | 1.08 | -0.03 | -2.78% | 19 | 96,865 | 33.20% |
| VALE250117P00013000 | 2024-05-01 9:30AM EDT | 13.00 | 1.86 | 1.47 | 1.60 | 0.00 | - | 2 | 104 | 32.72% |
| VALE250117P00014000 | 2024-05-02 11:01AM EDT | 14.00 | 2.24 | 2.09 | 2.24 | 0.00 | - | 100 | 136 | 32.47% |
| VALE250117P00015000 | 2024-05-02 10:14AM EDT | 15.00 | 3.10 | 2.85 | 2.97 | 0.00 | - | 251 | 53,706 | 32.18% |
| VALE250117P00017000 | 2024-04-16 10:41AM EDT | 17.00 | 5.45 | 4.55 | 5.25 | 0.00 | - | 272 | 51,106 | 50.29% |
| VALE250117P00020000 | 2024-04-22 3:01PM EDT | 20.00 | 7.75 | 7.40 | 7.45 | 0.00 | - | 700 | 7,593 | 30.86% |
| VALE250117P00022000 | 2024-04-12 1:15PM EDT | 22.00 | 9.95 | 7.35 | 11.50 | 0.00 | - | 1 | 13 | 102.15% |
| VALE250117P00025000 | 2024-01-05 10:30AM EDT | 25.00 | 10.08 | 9.50 | 14.45 | 0.00 | - | 2 | 2 | 110.21% |
| VALE250117P00030000 | 2024-03-11 10:04AM EDT | 30.00 | 17.70 | 15.65 | 19.85 | 0.00 | - | 1 | 0 | 70.90% |
© 2024 Yahoo. All rights reserved.