Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,046.25 -453.30 (-0.70%) CMC Crypto 200
1,332.64 -63.89 (-4.58%)
Vale S.A. (VALE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:12.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426C00012000 | 2024-04-26 2:14PM EDT | 2024-04-26 | 0.34 | 0.31 | 0.35 | +0.23 | +209.09% | 618 | 2,519 | 43.75% |
| VALE240503C00012000 | 2024-04-26 1:29PM EDT | 2024-05-03 | 0.36 | 0.41 | 0.43 | +0.11 | +44.00% | 260 | 0 | 31.25% |
| VALE240510C00012000 | 2024-04-26 1:52PM EDT | 2024-05-10 | 0.48 | 0.47 | 0.51 | +0.16 | +50.00% | 48 | 306 | 32.03% |
| VALE240517C00012000 | 2024-04-26 2:05PM EDT | 2024-05-17 | 0.55 | 0.54 | 0.57 | +0.17 | +44.74% | 415 | 25,928 | 31.84% |
| VALE240524C00012000 | 2024-04-26 11:25AM EDT | 2024-05-24 | 0.54 | 0.61 | 0.66 | +0.10 | +22.73% | 17 | 286 | 34.57% |
| VALE240531C00012000 | 2024-04-25 3:13PM EDT | 2024-05-31 | 0.46 | 0.66 | 0.70 | 0.00 | - | 11 | 0 | 33.79% |
| VALE240621C00012000 | 2024-04-26 1:49PM EDT | 2024-06-21 | 0.81 | 0.80 | 0.83 | +0.18 | +28.57% | 139 | 22,393 | 33.89% |
| VALE240719C00012000 | 2024-04-26 1:40PM EDT | 2024-07-19 | 0.93 | 0.95 | 0.98 | +0.16 | +20.78% | 11 | 922 | 34.28% |
| VALE240816C00012000 | 2024-04-26 2:22PM EDT | 2024-08-16 | 1.10 | 1.03 | 1.10 | +0.21 | +23.60% | 19 | 1,269 | 34.18% |
| VALE240920C00012000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 1.02 | 1.14 | 1.24 | +0.01 | +0.99% | 1 | 4,808 | 34.47% |
| VALE241220C00012000 | 2024-04-24 3:58PM EDT | 2024-12-20 | 1.57 | 1.37 | 1.46 | 0.00 | - | 296 | 2,767 | 32.81% |
| VALE250117C00012000 | 2024-04-26 2:22PM EDT | 2025-01-17 | 1.56 | 1.56 | 1.60 | +0.18 | +13.04% | 135 | 0 | 34.47% |
| VALE260116C00012000 | 2024-04-26 10:18AM EDT | 2026-01-16 | 2.05 | 2.15 | 2.25 | 0.00 | - | 303 | 3,975 | 32.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426P00012000 | 2024-04-26 1:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 188 | 5,395 | 39.06% |
| VALE240503P00012000 | 2024-04-26 2:20PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 1,260 | 1,569 | 26.95% |
| VALE240510P00012000 | 2024-04-26 2:21PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.14 | -0.15 | -53.57% | 86 | 1,156 | 28.13% |
| VALE240517P00012000 | 2024-04-26 2:22PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.19 | -0.14 | -42.42% | 227 | 34,087 | 27.74% |
| VALE240524P00012000 | 2024-04-26 2:25PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.24 | -0.13 | -35.14% | 10 | 521 | 28.13% |
| VALE240531P00012000 | 2024-04-26 2:25PM EDT | 2024-05-31 | 0.28 | 0.28 | 0.30 | -0.15 | -32.61% | 189 | 189 | 29.40% |
| VALE240621P00012000 | 2024-04-26 1:52PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.38 | -0.13 | -25.49% | 373 | 29,419 | 27.74% |
| VALE240719P00012000 | 2024-04-26 2:22PM EDT | 2024-07-19 | 0.48 | 0.46 | 0.48 | -0.12 | -20.00% | 27 | 2,603 | 27.05% |
| VALE240816P00012000 | 2024-04-25 2:26PM EDT | 2024-08-16 | 0.65 | 0.62 | 0.67 | -0.12 | -15.58% | 2 | 6,562 | 30.66% |
| VALE240920P00012000 | 2024-04-26 11:20AM EDT | 2024-09-20 | 0.85 | 0.73 | 0.81 | -0.13 | -13.27% | 1 | 5,102 | 31.40% |
| VALE241220P00012000 | 2024-04-25 9:56AM EDT | 2024-12-20 | 1.27 | 1.07 | 1.17 | 0.00 | - | 11 | 2,619 | 33.99% |
| VALE250117P00012000 | 2024-04-26 11:46AM EDT | 2025-01-17 | 1.21 | 1.14 | 1.23 | -0.11 | -8.33% | 5 | 96,688 | 33.64% |
| VALE260116P00012000 | 2024-04-26 1:48PM EDT | 2026-01-16 | 1.97 | 1.92 | 1.96 | -0.11 | -5.29% | 61 | 35,216 | 33.55% |
© 2024 Yahoo. All rights reserved.