Singapore markets open in 7 hours 15 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,946.27 -52.57 (-1.31%) Dow
33,636.55 -310.55 (-0.91%) Nasdaq
11,047.74 -192.20 (-1.71%) BTC-USD
16,980.96 -111.98 (-0.66%) CMC Crypto 200
400.14 -1.67 (-0.41%)
Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EST. Market open.
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE221209C00011500 | 2022-11-17 11:33AM EST | 11.50 | 3.54 | 5.20 | 5.30 | 0.00 | - | - | 1 | 193.75% |
| VALE221209C00012500 | 2022-11-30 1:58PM EST | 12.50 | 4.00 | 4.20 | 4.30 | 0.00 | - | 1 | 3 | 156.25% |
| VALE221209C00013000 | 2022-11-30 10:35AM EST | 13.00 | 3.30 | 3.65 | 3.80 | 0.00 | - | 1 | 17 | 112.50% |
| VALE221209C00013500 | 2022-12-02 12:18PM EST | 13.50 | 3.35 | 3.20 | 3.30 | 0.00 | - | 8 | 106 | 120.31% |
| VALE221209C00014000 | 2022-12-05 2:27PM EST | 14.00 | 2.56 | 2.60 | 2.90 | 0.00 | - | 1 | 41 | 103.13% |
| VALE221209C00014500 | 2022-12-02 10:01AM EST | 14.50 | 2.30 | 2.19 | 2.30 | 0.00 | - | 1 | 212 | 83.59% |
| VALE221209C00015000 | 2022-12-06 10:48AM EST | 15.00 | 1.82 | 1.73 | 1.80 | +0.09 | +5.20% | 1 | 169 | 75.78% |
| VALE221209C00015500 | 2022-12-05 3:28PM EST | 15.50 | 1.02 | 1.25 | 1.32 | 0.00 | - | 32 | 1,940 | 64.06% |
| VALE221209C00016000 | 2022-12-06 11:24AM EST | 16.00 | 0.87 | 0.80 | 0.87 | +0.27 | +45.00% | 20 | 4,730 | 54.69% |
| VALE221209C00016500 | 2022-12-06 11:16AM EST | 16.50 | 0.49 | 0.46 | 0.49 | +0.15 | +44.12% | 24 | 591 | 51.56% |
| VALE221209C00017000 | 2022-12-06 12:28PM EST | 17.00 | 0.24 | 0.21 | 0.23 | +0.10 | +71.43% | 1,122 | 797 | 50.39% |
| VALE221209C00017500 | 2022-12-06 11:48AM EST | 17.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 217 | 1,016 | 49.22% |
| VALE221209C00018000 | 2022-12-06 11:11AM EST | 18.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 28 | 407 | 50.78% |
| VALE221209C00018500 | 2022-12-05 11:51AM EST | 18.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 131 | 168 | 60.16% |
| VALE221209C00019000 | 2022-11-11 1:00PM EST | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 56.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE221209P00009500 | 2022-11-01 8:30AM EST | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VALE221209P00010000 | 2022-10-27 12:34PM EST | 10.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 0 | 246.88% |
| VALE221209P00011000 | 2022-12-05 10:50AM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 162.50% |
| VALE221209P00011500 | 2022-11-25 12:56PM EST | 11.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 143.75% |
| VALE221209P00012000 | 2022-11-11 2:46PM EST | 12.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 8 | 96 | 143.75% |
| VALE221209P00012500 | 2022-12-02 9:35AM EST | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 56 | 128.13% |
| VALE221209P00013000 | 2022-11-30 9:30AM EST | 13.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 4 | 52 | 153.13% |
| VALE221209P00013500 | 2022-12-02 10:38AM EST | 13.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 200 | 228 | 143.75% |
| VALE221209P00014000 | 2022-12-02 3:37PM EST | 14.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 249 | 125.00% |
| VALE221209P00014500 | 2022-12-06 12:28PM EST | 14.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 2,526 | 73.44% |
| VALE221209P00015000 | 2022-12-06 12:12PM EST | 15.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 41 | 647 | 64.84% |
| VALE221209P00015500 | 2022-12-06 12:18PM EST | 15.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2 | 6,661 | 56.25% |
| VALE221209P00016000 | 2022-12-06 12:18PM EST | 16.00 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 84 | 2,034 | 50.78% |
| VALE221209P00016500 | 2022-12-06 12:17PM EST | 16.50 | 0.25 | 0.22 | 0.23 | -0.12 | -32.43% | 150 | 2,382 | 47.07% |
| VALE221209P00017000 | 2022-12-06 11:18AM EST | 17.00 | 0.45 | 0.46 | 0.49 | -0.20 | -30.77% | 57 | 1,199 | 46.48% |
| VALE221209P00017500 | 2022-12-05 1:46PM EST | 17.50 | 0.97 | 0.82 | 0.90 | 0.00 | - | 6 | 7 | 54.30% |
| VALE221209P00018000 | 2022-11-30 11:11AM EST | 18.00 | 1.72 | 1.17 | 1.41 | 0.00 | - | - | 1 | 74.61% |
© 2022 Yahoo. All rights reserved.
