NYSE - Delayed Quote • USD
Vale S.A. (VALE)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426C00009000 | 4/5/2024 7:24 PM | 9 | 2.81 | 3.00 | 3.10 | 0.00 | 0.00% | 6 | 16 | 343.75% |
| VALE240426C00010000 | 4/8/2024 5:01 PM | 10 | 2.46 | 1.85 | 2.24 | 0.00 | 0.00% | 11 | 11 | 364.06% |
| VALE240426C00010500 | 4/10/2024 3:27 PM | 10.5 | 1.41 | 1.53 | 1.60 | -0.40 | -22.10% | 1 | 2 | 125.00% |
| VALE240426C00011000 | 4/25/2024 7:59 PM | 11 | 1.06 | 0.86 | 1.65 | -0.34 | -24.29% | 6 | 27 | 239.84% |
| VALE240426C00011500 | 4/25/2024 7:36 PM | 11.5 | 0.50 | 0.53 | 0.61 | -0.38 | -43.18% | 55 | 84 | 59.38% |
| VALE240426C00012000 | 4/25/2024 7:56 PM | 12 | 0.11 | 0.11 | 0.12 | -0.35 | -76.09% | 2,465 | 2,290 | 34.38% |
| VALE240426C00012500 | 4/25/2024 7:59 PM | 12.5 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 1,809 | 10,521 | 53.13% |
| VALE240426C00013000 | 4/25/2024 7:52 PM | 13 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 95 | 11,528 | 75.00% |
| VALE240426C00013500 | 4/25/2024 6:58 PM | 13.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 669 | 118.75% |
| VALE240426C00014000 | 4/24/2024 3:14 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 213 | 131.25% |
| VALE240426C00014500 | 4/9/2024 1:30 PM | 14.5 | 0.04 | 0.00 | 0.21 | 0.00 | 0.00% | 60 | 70 | 287.50% |
| VALE240426C00015000 | 4/9/2024 1:30 PM | 15 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 58 | 234.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240426P00009000 | 3/26/2024 2:15 PM | 9 | 0.08 | 0.00 | 0.68 | 0.00 | 0.00% | 10 | 10 | 623.44% |
| VALE240426P00010000 | 4/15/2024 1:31 PM | 10 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 486.72% |
| VALE240426P00010500 | 4/15/2024 3:41 PM | 10.5 | 0.02 | 0.00 | 0.51 | 0.00 | 0.00% | 3 | 14 | 343.75% |
| VALE240426P00011000 | 4/25/2024 1:30 PM | 11 | 0.37 | 0.00 | 0.02 | 0.36 | 3,600.00% | 2 | 133 | 100.00% |
| VALE240426P00011500 | 4/25/2024 2:06 PM | 11.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 2,875 | 50.00% |
| VALE240426P00012000 | 4/25/2024 7:52 PM | 12 | 0.09 | 0.05 | 0.07 | 0.03 | 50.00% | 1,497 | 4,923 | 38.28% |
| VALE240426P00012500 | 4/25/2024 7:35 PM | 12.5 | 0.50 | 0.39 | 0.53 | 0.26 | 108.33% | 123 | 625 | 56.25% |
| VALE240426P00013000 | 4/25/2024 6:29 PM | 13 | 1.02 | 0.91 | 1.15 | 0.42 | 70.00% | 1 | 122 | 150.78% |
| VALE240426P00013500 | 4/24/2024 7:56 PM | 13.5 | 1.10 | 1.28 | 1.64 | 0.00 | 0.00% | 1 | 5 | 134.38% |
| VALE240426P00014000 | 4/24/2024 2:15 PM | 14 | 1.76 | 1.78 | 2.13 | 0.00 | 0.00% | 7 | 7 | 156.25% |
| VALE240426P00016000 | 3/11/2024 7:35 PM | 16 | 3.64 | 2.69 | 4.00 | 0.00 | 0.00% | 1 | 0 | 340.63% |
Related Tickers
RIO Rio Tinto Group
67.78
-0.53%
BHP BHP Group Limited
57.21
-3.43%
LAC Lithium Americas Corp.
4.4200
-1.56%
MP MP Materials Corp.
16.03
+1.84%
TECK Teck Resources Limited
49.54
+9.02%
PLL Piedmont Lithium Inc.
11.42
+2.79%
GLNCY Glencore plc
11.78
+0.08%
LAAC Lithium Americas (Argentina) Corp.
4.8900
-0.20%
LAC.TO Lithium Americas Corp.
6.05
-1.31%
AAL.L Anglo American plc
2,560.00
+16.10%