Singapore markets close in 4 hours 13 minutes
Straits Times Index
3,231.71 +41.00 (+1.28%) Nikkei
26,731.50 +328.66 (+1.24%) Hang Seng
20,489.63 +368.95 (+1.83%) FTSE 100
7,302.74 -135.35 (-1.82%) BTC-USD
30,056.13 +932.09 (+3.20%) CMC Crypto 200
670.07 +17.84 (+2.73%)
Vale S.A. (VALE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220520C00005000 | 2022-05-06 9:50AM EDT | 5.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE220520C00011000 | 2022-05-06 2:22PM EDT | 11.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE220520C00012000 | 2022-05-16 10:13AM EDT | 12.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VALE220520C00013000 | 2022-05-19 3:20PM EDT | 13.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE220520C00013500 | 2022-05-09 3:31PM EDT | 13.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE220520C00014000 | 2022-05-13 10:33AM EDT | 14.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE220520C00014500 | 2022-05-17 10:05AM EDT | 14.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VALE220520C00015000 | 2022-05-19 3:59PM EDT | 15.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| VALE220520C00015500 | 2022-05-19 3:52PM EDT | 15.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| VALE220520C00016000 | 2022-05-19 3:59PM EDT | 16.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 0.00% |
| VALE220520C00016500 | 2022-05-19 3:55PM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,971 | 0 | 12.50% |
| VALE220520C00017000 | 2022-05-19 3:47PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 25.00% |
| VALE220520C00017500 | 2022-05-19 3:57PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| VALE220520C00018000 | 2022-05-18 3:21PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE220520C00018500 | 2022-05-19 10:28AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE220520C00019000 | 2022-05-19 3:20PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VALE220520C00019500 | 2022-05-18 12:15PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE220520C00020000 | 2022-05-19 3:14PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VALE220520C00020500 | 2022-05-19 2:12PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VALE220520C00021000 | 2022-05-17 12:16PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VALE220520C00021500 | 2022-05-16 9:33AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| VALE220520C00022000 | 2022-05-17 2:52PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| VALE220520C00022500 | 2022-05-04 1:56PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VALE220520C00023000 | 2022-05-17 2:26PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| VALE220520C00023500 | 2022-05-06 2:59PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VALE220520C00024000 | 2022-05-19 1:29PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VALE220520C00025000 | 2022-04-22 11:37AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VALE220520C00026000 | 2022-04-13 10:33AM EDT | 26.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 14 | 126 | 406.25% |
| VALE220520C00027000 | 2022-04-04 9:33AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 50.00% |
| VALE220520C00028000 | 2022-05-13 3:04PM EDT | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE220520C00030000 | 2022-05-10 10:44AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220520P00010000 | 2022-04-27 12:30PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VALE220520P00011000 | 2022-05-17 9:39AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VALE220520P00012000 | 2022-05-05 3:51PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VALE220520P00012500 | 2022-05-17 9:36AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| VALE220520P00013000 | 2022-05-18 11:11AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VALE220520P00013500 | 2022-05-13 3:59PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| VALE220520P00014000 | 2022-05-19 12:13PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE220520P00014500 | 2022-05-19 2:46PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VALE220520P00015000 | 2022-05-19 3:54PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 50.00% |
| VALE220520P00015500 | 2022-05-19 3:12PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 25.00% |
| VALE220520P00016000 | 2022-05-19 3:41PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 12.50% |
| VALE220520P00016500 | 2022-05-19 2:31PM EDT | 16.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VALE220520P00017000 | 2022-05-19 3:47PM EDT | 17.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| VALE220520P00017500 | 2022-05-19 2:41PM EDT | 17.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VALE220520P00018000 | 2022-05-19 1:18PM EDT | 18.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| VALE220520P00018500 | 2022-05-19 1:27PM EDT | 18.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| VALE220520P00019000 | 2022-05-19 2:07PM EDT | 19.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VALE220520P00019500 | 2022-05-17 10:06AM EDT | 19.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VALE220520P00020000 | 2022-05-19 2:19PM EDT | 20.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VALE220520P00020500 | 2022-04-22 12:55PM EDT | 20.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VALE220520P00021000 | 2022-05-18 3:31PM EDT | 21.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE220520P00021500 | 2022-04-18 11:12AM EDT | 21.50 | 2.36 | 5.65 | 5.85 | 0.00 | - | - | 1 | 553.13% |
| VALE220520P00022000 | 2022-05-17 2:48PM EDT | 22.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VALE220520P00023000 | 2022-04-29 11:22AM EDT | 23.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE220520P00024000 | 2022-04-12 9:30AM EDT | 24.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| VALE220520P00025000 | 2022-05-19 10:38AM EDT | 25.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE220520P00026000 | 2022-04-18 12:04AM EDT | 26.00 | 6.10 | 9.10 | 10.75 | 0.00 | - | - | 1 | 568.75% |
© 2022 Yahoo. All rights reserved.
