Mail

Singapore markets closed

Straits Times Index
3,166.27
-55.25(-1.72%)
Nikkei
28,751.62
-747.66(-2.53%)
Hang Seng
24,080.52
-659.64(-2.67%)
FTSE 100
7,044.03
-266.34(-3.64%)
BTC-USD
55,076.22
+310.71(+0.57%)
CMC Crypto 200
1,365.60
-89.82(-6.17%)

BlackRock to pay Singapore, Hong Kong staff US$2,000 for quarantine

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 name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
VALE211203C00009000	2021-11-01 9:04AM EST	9.00	3.23	1.73	4.80	0.00	-	3	2	487.11%
VALE211203C00010000	2021-11-09 12:51PM EST	10.00	2.68	1.26	4.05	0.00	-	-	7	176.17%
VALE211203C00010500	2021-11-10 2:17PM EST	10.50	1.63	0.14	3.60	0.00	-	2	2	411.13%
VALE211203C00011000	2021-11-22 9:34AM EST	11.00	1.20	0.69	2.09	0.00	-	21	7	53.13%
VALE211203C00011500	2021-11-24 2:31PM EST	11.50	1.05	0.23	1.62	0.00	-	222	146	172.27%
VALE211203C00012000	2021-11-26 12:58PM EST	12.00	0.62	0.45	0.65	-0.23	-27.06%	87	416	65.43%
VALE211203C00012500	2021-11-26 12:58PM EST	12.50	0.34	0.24	0.37	-0.14	-29.17%	268	4,509	53.32%
VALE211203C00013000	2021-11-26 12:56PM EST	13.00	0.18	0.13	0.19	-0.06	-25.00%	1,771	4,511	56.84%
VALE211203C00013500	2021-11-26 12:57PM EST	13.50	0.07	0.06	0.08	-0.05	-41.67%	55	975	57.03%
VALE211203C00014000	2021-11-26 12:13PM EST	14.00	0.04	0.03	0.04	-0.01	-20.00%	19	742	60.94%
VALE211203C00014500	2021-11-26 12:05PM EST	14.50	0.03	0.02	0.04	0.00	-	166	237	71.09%
VALE211203C00015000	2021-11-26 12:15PM EST	15.00	0.01	0.01	0.02	-0.02	-66.67%	104	74	73.44%
VALE211203C00015500	2021-11-26 10:18AM EST	15.50	0.01	0.01	0.65	-0.29	-96.67%	1	15	177.73%
VALE211203C00016000	2021-11-23 10:13AM EST	16.00	0.01	0.00	0.04	0.00	-	30	111	96.88%
VALE211203C00016500	2021-11-11 1:34PM EST	16.50	0.06	0.00	0.05	0.00	-	11	13	110.94%
VALE211203C00017000	2021-10-27 11:05AM EST	17.00	0.08	0.00	0.73	0.00	-	-	2	226.17%
VALE211203C00017500	2021-10-26 9:49AM EST	17.50	0.04	0.00	0.73	0.00	-	-	1	238.67%
VALE211203C00025000	2021-11-19 11:09AM EST	25.00	0.01	0.00	0.91	0.00	-	1	1	398.83%

Putsfor3 December 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
VALE211203P00009000	2021-11-09 1:02PM EST	9.00	0.03	0.00	0.43	0.00	-	10	11	210.94%
VALE211203P00009500	2021-11-05 12:05PM EST	9.50	0.04	0.00	1.71	0.00	-	20	0	330.08%
VALE211203P00010000	2021-11-18 3:12PM EST	10.00	0.01	0.00	0.16	-0.14	-93.33%	10	29	117.19%
VALE211203P00010500	2021-11-26 11:04AM EST	10.50	0.11	0.01	0.10	+0.06	+120.00%	16	58	86.72%
VALE211203P00011000	2021-11-26 12:41PM EST	11.00	0.04	0.03	0.06	-0.01	-20.00%	19	178	64.06%
VALE211203P00011500	2021-11-26 12:54PM EST	11.50	0.09	0.08	0.11	+0.03	+50.00%	303	507	58.20%
VALE211203P00012000	2021-11-26 12:59PM EST	12.00	0.21	0.20	0.24	+0.08	+61.54%	118	931	55.86%
VALE211203P00012500	2021-11-26 12:58PM EST	12.50	0.42	0.23	0.59	+0.12	+40.00%	219	789	76.17%
VALE211203P00013000	2021-11-26 10:53AM EST	13.00	0.86	0.46	0.99	+0.32	+59.26%	27	173	89.26%
VALE211203P00013500	2021-11-24 3:59PM EST	13.50	0.90	0.53	3.10	0.00	-	27	197	163.28%
VALE211203P00014000	2021-11-24 3:48PM EST	14.00	1.35	0.16	3.55	0.00	-	3	54	108.20%
VALE211203P00014500	2021-11-24 10:20AM EST	14.50	1.85	1.16	3.90	0.00	-	6	71	158.20%
VALE211203P00015000	2021-10-29 9:45AM EST	15.00	2.68	1.42	4.70	0.00	-	1	1	180.86%
VALE211203P00017000	2021-11-26 11:41AM EST	17.00	5.32	3.20	5.90	+0.50	+10.37%	2	2	382.42%
VALE211203P00018000	2021-10-21 9:52AM EST	18.00	4.93	5.45	8.35	0.00	-	-	0	410.94%
VALE211203P00019000	2021-11-05 9:53AM EST	19.00	7.25	5.20	7.90	0.00	-	2	4	436.72%