Singapore markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.86+0.07 (+0.44%)
At close: 04:00PM EDT
16.24 +0.38 (+2.39%)
Pre-market: 08:01AM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE230324C000130002023-03-15 10:23AM EDT13.002.250.000.000.00--00.00%
VALE230324C000140002023-03-16 3:06PM EDT14.001.650.000.000.00--40.00%
VALE230324C000145002023-03-15 12:17PM EDT14.500.900.000.000.00-440.00%
VALE230324C000150002023-03-20 3:31PM EDT15.001.000.000.000.00-3200.00%
VALE230324C000155002023-03-20 3:37PM EDT15.500.560.000.000.00-473840.00%
VALE230324C000160002023-03-20 3:45PM EDT16.000.240.000.000.00-4942,0023.13%
VALE230324C000165002023-03-20 3:42PM EDT16.500.060.000.000.00-42687912.50%
VALE230324C000170002023-03-20 3:42PM EDT17.000.020.000.000.00-15954725.00%
VALE230324C000175002023-03-20 11:40AM EDT17.500.010.000.000.00-116625.00%
VALE230324C000180002023-03-17 12:44PM EDT18.000.010.000.000.00-125925.00%
VALE230324C000185002023-03-20 3:37PM EDT18.500.010.000.000.00-114850.00%
VALE230324C000190002023-03-08 3:37PM EDT19.000.040.000.000.00-1750.00%
VALE230324C000195002023-02-21 10:53AM EDT19.500.070.000.000.00--550.00%
VALE230324C000200002023-03-01 11:05AM EDT20.000.010.000.000.00-13450.00%
VALE230324C000210002023-02-07 11:28AM EDT21.000.010.000.090.00--5151.56%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE230324P000050002023-02-13 3:50PM EDT5.000.030.002.130.00--11,251.56%
VALE230324P000120002023-02-21 2:47PM EDT12.000.020.000.000.00--150.00%
VALE230324P000130002023-03-17 2:54PM EDT13.000.040.000.000.00-3550.00%
VALE230324P000135002023-03-16 11:00AM EDT13.500.060.000.000.00-31450.00%
VALE230324P000140002023-03-16 3:59PM EDT14.000.060.000.000.00-182225.00%
VALE230324P000145002023-03-20 3:43PM EDT14.500.030.000.000.00-93325.00%
VALE230324P000150002023-03-20 3:59PM EDT15.000.050.000.000.00-2139412.50%
VALE230324P000155002023-03-20 3:59PM EDT15.500.150.000.000.00-856196.25%
VALE230324P000160002023-03-20 3:40PM EDT16.000.280.000.000.00-2777360.00%
VALE230324P000165002023-03-20 3:49PM EDT16.500.640.000.000.00-1231420.00%
VALE230324P000170002023-03-17 2:18PM EDT17.001.260.000.000.00-282730.00%
VALE230324P000175002023-03-17 11:21AM EDT17.501.890.000.000.00-6110.00%
VALE230324P000180002023-03-20 10:57AM EDT18.002.100.000.000.00-160.00%
VALE230324P000200002023-02-24 12:49PM EDT20.003.890.000.000.00-100.00%