Singapore markets close in 4 hours 13 minutes

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.22+0.60 (+3.84%)
At close: 04:00PM EDT
16.25 +0.03 (+0.18%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE220520C000050002022-05-06 9:50AM EDT5.0010.500.000.000.00-100.00%
VALE220520C000110002022-05-06 2:22PM EDT11.004.550.000.000.00-100.00%
VALE220520C000120002022-05-16 10:13AM EDT12.003.800.000.000.00-600.00%
VALE220520C000130002022-05-19 3:20PM EDT13.003.310.000.000.00-100.00%
VALE220520C000135002022-05-09 3:31PM EDT13.501.510.000.000.00-100.00%
VALE220520C000140002022-05-13 10:33AM EDT14.001.470.000.000.00-100.00%
VALE220520C000145002022-05-17 10:05AM EDT14.501.830.000.000.00-2100.00%
VALE220520C000150002022-05-19 3:59PM EDT15.001.280.000.000.00-8500.00%
VALE220520C000155002022-05-19 3:52PM EDT15.500.760.000.000.00-21400.00%
VALE220520C000160002022-05-19 3:59PM EDT16.000.340.000.000.00-43700.00%
VALE220520C000165002022-05-19 3:55PM EDT16.500.080.000.000.00-1,971012.50%
VALE220520C000170002022-05-19 3:47PM EDT17.000.020.000.000.00-548025.00%
VALE220520C000175002022-05-19 3:57PM EDT17.500.010.000.000.00-8050.00%
VALE220520C000180002022-05-18 3:21PM EDT18.000.060.000.000.00-1050.00%
VALE220520C000185002022-05-19 10:28AM EDT18.500.020.000.000.00-1050.00%
VALE220520C000190002022-05-19 3:20PM EDT19.000.010.000.000.00-4050.00%
VALE220520C000195002022-05-18 12:15PM EDT19.500.030.000.000.00-1050.00%
VALE220520C000200002022-05-19 3:14PM EDT20.000.010.000.000.00-20050.00%
VALE220520C000205002022-05-19 2:12PM EDT20.500.040.000.000.00-4050.00%
VALE220520C000210002022-05-17 12:16PM EDT21.000.010.000.000.00-6050.00%
VALE220520C000215002022-05-16 9:33AM EDT21.500.010.000.000.00-15050.00%
VALE220520C000220002022-05-17 2:52PM EDT22.000.010.000.000.00-12050.00%
VALE220520C000225002022-05-04 1:56PM EDT22.500.010.000.000.00-10050.00%
VALE220520C000230002022-05-17 2:26PM EDT23.000.010.000.000.00-11050.00%
VALE220520C000235002022-05-06 2:59PM EDT23.500.010.000.000.00-5050.00%
VALE220520C000240002022-05-19 1:29PM EDT24.000.010.000.000.00-10050.00%
VALE220520C000250002022-04-22 11:37AM EDT25.000.010.000.000.00-5050.00%
VALE220520C000260002022-04-13 10:33AM EDT26.000.030.000.040.00-14126406.25%
VALE220520C000270002022-04-04 9:33AM EDT27.000.100.000.000.00-103650.00%
VALE220520C000280002022-05-13 3:04PM EDT28.000.130.000.000.00-1050.00%
VALE220520C000300002022-05-10 10:44AM EDT30.000.010.000.000.00-1050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE220520P000100002022-04-27 12:30PM EDT10.000.020.000.000.00--050.00%
VALE220520P000110002022-05-17 9:39AM EDT11.000.010.000.000.00-10050.00%
VALE220520P000120002022-05-05 3:51PM EDT12.000.050.000.000.00-2050.00%
VALE220520P000125002022-05-17 9:36AM EDT12.500.030.000.000.00-8050.00%
VALE220520P000130002022-05-18 11:11AM EDT13.000.010.000.000.00-10050.00%
VALE220520P000135002022-05-13 3:59PM EDT13.500.040.000.000.00-7050.00%
VALE220520P000140002022-05-19 12:13PM EDT14.000.010.000.000.00-1050.00%
VALE220520P000145002022-05-19 2:46PM EDT14.500.020.000.000.00-2050.00%
VALE220520P000150002022-05-19 3:54PM EDT15.000.020.000.000.00-349050.00%
VALE220520P000155002022-05-19 3:12PM EDT15.500.020.000.000.00-1,162025.00%
VALE220520P000160002022-05-19 3:41PM EDT16.000.100.000.000.00-412012.50%
VALE220520P000165002022-05-19 2:31PM EDT16.500.310.000.000.00-2100.00%
VALE220520P000170002022-05-19 3:47PM EDT17.000.790.000.000.00-8000.00%
VALE220520P000175002022-05-19 2:41PM EDT17.501.150.000.000.00-5000.00%
VALE220520P000180002022-05-19 1:18PM EDT18.001.660.000.000.00-2400.00%
VALE220520P000185002022-05-19 1:27PM EDT18.502.210.000.000.00-8200.00%
VALE220520P000190002022-05-19 2:07PM EDT19.002.670.000.000.00-1100.00%
VALE220520P000195002022-05-17 10:06AM EDT19.503.300.000.000.00-2000.00%
VALE220520P000200002022-05-19 2:19PM EDT20.003.700.000.000.00-1500.00%
VALE220520P000205002022-04-22 12:55PM EDT20.503.580.000.000.00-300.00%
VALE220520P000210002022-05-18 3:31PM EDT21.005.440.000.000.00-100.00%
VALE220520P000215002022-04-18 11:12AM EDT21.502.365.655.850.00--1553.13%
VALE220520P000220002022-05-17 2:48PM EDT22.006.170.000.000.00-300.00%
VALE220520P000230002022-04-29 11:22AM EDT23.005.720.000.000.00-100.00%
VALE220520P000240002022-04-12 9:30AM EDT24.003.670.000.000.00-1080.00%
VALE220520P000250002022-05-19 10:38AM EDT25.008.880.000.000.00-100.00%
VALE220520P000260002022-04-18 12:04AM EDT26.006.109.1010.750.00--1568.75%