Singapore markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.37-0.34 (-2.68%)
At close: 1:00PM EST
12.30 -0.07 (-0.57%)
After hours: 04:37PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE211203C000090002021-11-01 9:04AM EST9.003.231.734.800.00-32487.11%
VALE211203C000100002021-11-09 12:51PM EST10.002.681.264.050.00--7176.17%
VALE211203C000105002021-11-10 2:17PM EST10.501.630.143.600.00-22411.13%
VALE211203C000110002021-11-22 9:34AM EST11.001.200.692.090.00-21753.13%
VALE211203C000115002021-11-24 2:31PM EST11.501.050.231.620.00-222146172.27%
VALE211203C000120002021-11-26 12:58PM EST12.000.620.450.65-0.23-27.06%8741665.43%
VALE211203C000125002021-11-26 12:58PM EST12.500.340.240.37-0.14-29.17%2684,50953.32%
VALE211203C000130002021-11-26 12:56PM EST13.000.180.130.19-0.06-25.00%1,7714,51156.84%
VALE211203C000135002021-11-26 12:57PM EST13.500.070.060.08-0.05-41.67%5597557.03%
VALE211203C000140002021-11-26 12:13PM EST14.000.040.030.04-0.01-20.00%1974260.94%
VALE211203C000145002021-11-26 12:05PM EST14.500.030.020.040.00-16623771.09%
VALE211203C000150002021-11-26 12:15PM EST15.000.010.010.02-0.02-66.67%1047473.44%
VALE211203C000155002021-11-26 10:18AM EST15.500.010.010.65-0.29-96.67%115177.73%
VALE211203C000160002021-11-23 10:13AM EST16.000.010.000.040.00-3011196.88%
VALE211203C000165002021-11-11 1:34PM EST16.500.060.000.050.00-1113110.94%
VALE211203C000170002021-10-27 11:05AM EST17.000.080.000.730.00--2226.17%
VALE211203C000175002021-10-26 9:49AM EST17.500.040.000.730.00--1238.67%
VALE211203C000250002021-11-19 11:09AM EST25.000.010.000.910.00-11398.83%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE211203P000090002021-11-09 1:02PM EST9.000.030.000.430.00-1011210.94%
VALE211203P000095002021-11-05 12:05PM EST9.500.040.001.710.00-200330.08%
VALE211203P000100002021-11-18 3:12PM EST10.000.010.000.16-0.14-93.33%1029117.19%
VALE211203P000105002021-11-26 11:04AM EST10.500.110.010.10+0.06+120.00%165886.72%
VALE211203P000110002021-11-26 12:41PM EST11.000.040.030.06-0.01-20.00%1917864.06%
VALE211203P000115002021-11-26 12:54PM EST11.500.090.080.11+0.03+50.00%30350758.20%
VALE211203P000120002021-11-26 12:59PM EST12.000.210.200.24+0.08+61.54%11893155.86%
VALE211203P000125002021-11-26 12:58PM EST12.500.420.230.59+0.12+40.00%21978976.17%
VALE211203P000130002021-11-26 10:53AM EST13.000.860.460.99+0.32+59.26%2717389.26%
VALE211203P000135002021-11-24 3:59PM EST13.500.900.533.100.00-27197163.28%
VALE211203P000140002021-11-24 3:48PM EST14.001.350.163.550.00-354108.20%
VALE211203P000145002021-11-24 10:20AM EST14.501.851.163.900.00-671158.20%
VALE211203P000150002021-10-29 9:45AM EST15.002.681.424.700.00-11180.86%
VALE211203P000170002021-11-26 11:41AM EST17.005.323.205.90+0.50+10.37%22382.42%
VALE211203P000180002021-10-21 9:52AM EST18.004.935.458.350.00--0410.94%
VALE211203P000190002021-11-05 9:53AM EST19.007.255.207.900.00-24436.72%