NYSE - Delayed Quote • USD
Vale S.A. (VALE)
At close: April 18 at 4:00 PM EDT
Pre-Market: 4:40 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240419C00001000 | 3/11/2024 7:38 PM | 1 | 11.85 | 10.50 | 11.20 | 0.00 | 0.00% | 580 | 0 | 2,000.00% |
| VALE240419C00005000 | 3/11/2024 7:38 PM | 5 | 7.85 | 7.10 | 7.20 | 0.00 | 0.00% | 1,160 | 0 | 1,390.63% |
| VALE240419C00008000 | 3/12/2024 7:50 PM | 8 | 4.30 | 4.05 | 4.25 | 0.00 | 0.00% | - | 1 | 745.31% |
| VALE240419C00009000 | 3/12/2024 7:32 PM | 9 | 3.30 | 2.33 | 3.25 | 0.00 | 0.00% | - | 6 | 646.88% |
| VALE240419C00009500 | 4/9/2024 7:31 PM | 9.5 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| VALE240419C00010000 | 4/16/2024 3:14 PM | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VALE240419C00010500 | 4/12/2024 5:48 PM | 10.5 | 1.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VALE240419C00011000 | 4/18/2024 4:01 PM | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| VALE240419C00011500 | 4/18/2024 7:48 PM | 11.5 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 129 | 0 | 0.00% |
| VALE240419C00012000 | 4/18/2024 7:59 PM | 12 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 8,468 | 0 | 12.50% |
| VALE240419C00012500 | 4/18/2024 7:31 PM | 12.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 180 | 0 | 25.00% |
| VALE240419C00013000 | 4/18/2024 3:41 PM | 13 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| VALE240419C00013500 | 4/15/2024 2:38 PM | 13.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VALE240419C00014000 | 4/15/2024 1:55 PM | 14 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| VALE240419C00014500 | 4/1/2024 4:45 PM | 14.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 898 | 0 | 50.00% |
| VALE240419C00015000 | 4/17/2024 5:03 PM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| VALE240419C00016000 | 4/15/2024 1:35 PM | 16 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| VALE240419C00016500 | 4/9/2024 1:30 PM | 16.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| VALE240419C00017000 | 4/17/2024 3:31 PM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VALE240419C00018000 | 3/5/2024 8:51 PM | 18 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 579 | 350.00% |
| VALE240419C00019000 | 3/4/2024 2:33 PM | 19 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 39 | 509.38% |
| VALE240419C00020000 | 3/4/2024 6:12 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5,031 | 387.50% |
| VALE240419C00022000 | 11/30/2023 8:18 PM | 22 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | - | 10 | 600.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240419P00008000 | 10/26/2023 1:50 PM | 8 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 798.44% |
| VALE240419P00009000 | 3/11/2024 5:11 PM | 9 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 16 | 50.00% |
| VALE240419P00009500 | 3/18/2024 4:49 PM | 9.5 | 0.03 | 0.00 | 0.82 | 0.00 | 0.00% | - | 2 | 563.28% |
| VALE240419P00010000 | 4/10/2024 2:23 PM | 10 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| VALE240419P00010500 | 4/10/2024 2:23 PM | 10.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| VALE240419P00011000 | 4/18/2024 2:19 PM | 11 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| VALE240419P00011500 | 4/18/2024 6:40 PM | 11.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 0 | 25.00% |
| VALE240419P00012000 | 4/18/2024 7:57 PM | 12 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 4,595 | 0 | 0.00% |
| VALE240419P00012500 | 4/18/2024 7:57 PM | 12.5 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| VALE240419P00013000 | 4/18/2024 7:38 PM | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 0.00% | 218 | 0 | 0.00% |
| VALE240419P00013500 | 4/17/2024 1:33 PM | 13.5 | 1.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VALE240419P00014000 | 4/18/2024 5:07 PM | 14 | 2.23 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| VALE240419P00014500 | 3/22/2024 7:26 PM | 14.5 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VALE240419P00015000 | 4/17/2024 7:53 PM | 15 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1,563 | 0 | 0.00% |
| VALE240419P00016000 | 4/17/2024 7:42 PM | 16 | 4.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1,550 | 0 | 0.00% |
| VALE240419P00017000 | 3/18/2024 2:11 PM | 17 | 4.95 | 5.10 | 5.20 | 0.00 | 0.00% | 1 | 0 | 384.38% |
| VALE240419P00018000 | 3/11/2024 2:18 PM | 18 | 5.64 | 5.65 | 5.75 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| VALE240419P00019000 | 3/6/2024 4:51 PM | 19 | 6.00 | 7.15 | 7.25 | 0.00 | 0.00% | 1 | 0 | 475.00% |
| VALE240419P00020000 | 3/13/2024 7:36 PM | 20 | 7.65 | 7.95 | 8.00 | 0.00 | 0.00% | 3,560 | 0 | 0.00% |
| VALE240419P00022000 | 1/25/2024 3:57 PM | 22 | 8.22 | 7.90 | 10.35 | 0.00 | 0.00% | 1 | 1 | 787.50% |
| VALE240419P00024000 | 3/5/2024 7:32 PM | 24 | 11.25 | 12.00 | 12.40 | 0.00 | 0.00% | - | 0 | 650.00% |
| VALE240419P00025000 | 3/6/2024 4:52 PM | 25 | 12.00 | 13.15 | 13.25 | 0.00 | 0.00% | 1 | 0 | 681.25% |
Related Tickers
RIO Rio Tinto Group
66.68
-0.15%
BHP BHP Group Limited
57.99
-0.72%
MP MP Materials Corp.
16.46
-1.91%
LAC Lithium Americas Corp.
4.6600
-29.71%
TECK Teck Resources Limited
47.72
+1.10%
PLL Piedmont Lithium Inc.
12.44
-7.92%
GLNCY Glencore plc
11.76
+0.34%
GLEN.L Glencore plc
477.75
+0.58%
LAAC Lithium Americas (Argentina) Corp.
4.8200
-6.04%
SGML Sigma Lithium Corporation
13.41
-0.67%