Singapore markets open in 7 hours 15 minutes

Vale S.A. (VALE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.72+0.26 (+1.55%)
As of 12:45PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE221209C000115002022-11-17 11:33AM EST11.503.545.205.300.00--1193.75%
VALE221209C000125002022-11-30 1:58PM EST12.504.004.204.300.00-13156.25%
VALE221209C000130002022-11-30 10:35AM EST13.003.303.653.800.00-117112.50%
VALE221209C000135002022-12-02 12:18PM EST13.503.353.203.300.00-8106120.31%
VALE221209C000140002022-12-05 2:27PM EST14.002.562.602.900.00-141103.13%
VALE221209C000145002022-12-02 10:01AM EST14.502.302.192.300.00-121283.59%
VALE221209C000150002022-12-06 10:48AM EST15.001.821.731.80+0.09+5.20%116975.78%
VALE221209C000155002022-12-05 3:28PM EST15.501.021.251.320.00-321,94064.06%
VALE221209C000160002022-12-06 11:24AM EST16.000.870.800.87+0.27+45.00%204,73054.69%
VALE221209C000165002022-12-06 11:16AM EST16.500.490.460.49+0.15+44.12%2459151.56%
VALE221209C000170002022-12-06 12:28PM EST17.000.240.210.23+0.10+71.43%1,12279750.39%
VALE221209C000175002022-12-06 11:48AM EST17.500.080.080.090.00-2171,01649.22%
VALE221209C000180002022-12-06 11:11AM EST18.000.030.020.05+0.01+50.00%2840750.78%
VALE221209C000185002022-12-05 11:51AM EST18.500.010.000.050.00-13116860.16%
VALE221209C000190002022-11-11 1:00PM EST19.000.030.000.010.00--156.25%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VALE221209P000095002022-11-01 8:30AM EST9.500.030.000.000.00-1350.00%
VALE221209P000100002022-10-27 12:34PM EST10.000.080.000.060.00--0246.88%
VALE221209P000110002022-12-05 10:50AM EST11.000.010.000.010.00-1017162.50%
VALE221209P000115002022-11-25 12:56PM EST11.500.050.000.010.00-3030143.75%
VALE221209P000120002022-11-11 2:46PM EST12.000.070.000.020.00-896143.75%
VALE221209P000125002022-12-02 9:35AM EST12.500.010.000.020.00-5056128.13%
VALE221209P000130002022-11-30 9:30AM EST13.000.030.000.120.00-452153.13%
VALE221209P000135002022-12-02 10:38AM EST13.500.010.000.160.00-200228143.75%
VALE221209P000140002022-12-02 3:37PM EST14.000.030.000.160.00-2249125.00%
VALE221209P000145002022-12-06 12:28PM EST14.500.020.000.03-0.01-33.33%22,52673.44%
VALE221209P000150002022-12-06 12:12PM EST15.000.020.020.03-0.02-50.00%4164764.84%
VALE221209P000155002022-12-06 12:18PM EST15.500.040.040.05-0.03-42.86%26,66156.25%
VALE221209P000160002022-12-06 12:18PM EST16.000.100.090.10-0.08-44.44%842,03450.78%
VALE221209P000165002022-12-06 12:17PM EST16.500.250.220.23-0.12-32.43%1502,38247.07%
VALE221209P000170002022-12-06 11:18AM EST17.000.450.460.49-0.20-30.77%571,19946.48%
VALE221209P000175002022-12-05 1:46PM EST17.500.970.820.900.00-6754.30%
VALE221209P000180002022-11-30 11:11AM EST18.001.721.171.410.00--174.61%