Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,921.12 +1,313.62 (+2.00%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Vale S.A. (VALE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240524C00012000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 1.05 | 0.90 | 1.82 | +0.35 | +50.00% | 14 | 262 | 110.94% |
| VALE240531C00012000 | 2024-05-17 11:32AM EDT | 2024-05-31 | 1.03 | 0.99 | 1.10 | +0.35 | +51.47% | 46 | 210 | 44.92% |
| VALE240607C00012000 | 2024-05-16 3:18PM EDT | 2024-06-07 | 0.77 | 0.97 | 2.12 | 0.00 | - | 1 | 20 | 81.45% |
| VALE240614C00012000 | 2024-05-10 12:49PM EDT | 2024-06-14 | 0.74 | 0.00 | 3.20 | 0.00 | - | - | 1 | 74.80% |
| VALE240621C00012000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 1.16 | 1.08 | 1.17 | +0.27 | +30.34% | 99 | 16,447 | 34.77% |
| VALE240719C00012000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.30 | 1.28 | 1.38 | +0.24 | +22.64% | 2,559 | 4,422 | 38.09% |
| VALE240816C00012000 | 2024-05-17 1:00PM EDT | 2024-08-16 | 1.42 | 0.68 | 3.55 | +0.22 | +18.33% | 40 | 1,389 | 63.38% |
| VALE240920C00012000 | 2024-05-17 2:43PM EDT | 2024-09-20 | 1.49 | 0.88 | 3.60 | +0.23 | +18.25% | 34 | 4,702 | 58.30% |
| VALE241220C00012000 | 2024-05-17 9:58AM EDT | 2024-12-20 | 1.70 | 1.63 | 1.79 | +0.22 | +14.86% | 605 | 2,823 | 32.13% |
| VALE250117C00012000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 1.81 | 1.80 | 1.88 | +0.13 | +7.74% | 306 | 29,381 | 32.57% |
| VALE260116C00012000 | 2024-05-17 2:30PM EDT | 2026-01-16 | 2.50 | 2.38 | 2.60 | +0.33 | +15.21% | 78 | 4,211 | 32.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240524P00012000 | 2024-05-17 9:31AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,843 | 38.28% |
| VALE240531P00012000 | 2024-05-17 2:35PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 9 | 561 | 40.23% |
| VALE240607P00012000 | 2024-05-16 2:18PM EDT | 2024-06-07 | 0.08 | 0.03 | 0.08 | 0.00 | - | 1 | 2,356 | 32.81% |
| VALE240614P00012000 | 2024-05-17 11:14AM EDT | 2024-06-14 | 0.09 | 0.07 | 0.12 | -0.01 | -10.00% | 14 | 234 | 32.81% |
| VALE240621P00012000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.15 | -57.69% | 3,169 | 31,043 | 29.30% |
| VALE240628P00012000 | 2024-05-10 12:27PM EDT | 2024-06-28 | 0.24 | 0.00 | 2.25 | 0.00 | - | - | 1 | 93.36% |
| VALE240719P00012000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 0.17 | 0.12 | 0.20 | -0.08 | -32.00% | 4,557 | 5,589 | 27.15% |
| VALE240816P00012000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.35 | -0.09 | -20.45% | 156 | 6,768 | 29.88% |
| VALE240920P00012000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 0.45 | 0.45 | 0.84 | -0.06 | -11.76% | 49 | 8,402 | 43.65% |
| VALE241220P00012000 | 2024-05-17 3:51PM EDT | 2024-12-20 | 0.72 | 0.25 | 0.81 | -0.18 | -20.00% | 301 | 2,655 | 32.42% |
| VALE250117P00012000 | 2024-05-17 1:14PM EDT | 2025-01-17 | 0.86 | 0.70 | 0.85 | -0.20 | -18.87% | 18 | 96,557 | 31.59% |
| VALE260116P00012000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 1.68 | 1.59 | 1.67 | -0.07 | -4.00% | 2,235 | 57,568 | 33.35% |
© 2024 Yahoo. All rights reserved.