NYSE - Delayed Quote • USD
Vale S.A. (VALE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240503C00008500 | 4/18/2024 7:51 PM | 8.5 | 3.38 | 3.55 | 3.90 | 0.00 | 0.00% | - | 0 | 199.61% |
| VALE240503C00009500 | 4/19/2024 2:43 PM | 9.5 | 2.50 | 2.77 | 2.85 | 0.00 | 0.00% | 1 | 1 | 109.38% |
| VALE240503C00010500 | 4/15/2024 7:13 PM | 10.5 | 1.76 | 1.77 | 1.87 | 0.19 | 12.10% | 3 | 2 | 78.13% |
| VALE240503C00011000 | 4/26/2024 5:17 PM | 11 | 1.25 | 1.27 | 1.37 | -0.05 | -3.85% | 2 | 5 | 59.38% |
| VALE240503C00011500 | 4/26/2024 5:48 PM | 11.5 | 0.84 | 0.79 | 0.89 | 0.28 | 50.00% | 3 | 93 | 57.81% |
| VALE240503C00012000 | 4/26/2024 7:07 PM | 12 | 0.41 | 0.36 | 0.39 | 0.16 | 64.00% | 264 | 4,785 | 33.20% |
| VALE240503C00012500 | 4/26/2024 7:58 PM | 12.5 | 0.09 | 0.09 | 0.10 | 0.04 | 80.00% | 1,203 | 1,671 | 27.74% |
| VALE240503C00013000 | 4/26/2024 6:10 PM | 13 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 136 | 1,869 | 29.69% |
| VALE240503C00013500 | 4/26/2024 4:32 PM | 13.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 352 | 48.44% |
| VALE240503C00014000 | 4/26/2024 1:33 PM | 14 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 9,971 | 53.13% |
| VALE240503C00015000 | 4/9/2024 1:30 PM | 15 | 0.41 | 0.00 | 0.01 | 0.00 | 0.00% | - | 28 | 62.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE240503P00010000 | 4/8/2024 1:30 PM | 10 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 192.97% |
| VALE240503P00010500 | 4/23/2024 3:44 PM | 10.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 31 | 164.06% |
| VALE240503P00011000 | 4/26/2024 6:07 PM | 11 | 0.01 | 0.00 | 0.03 | -0.39 | -97.50% | 26 | 167 | 55.47% |
| VALE240503P00011500 | 4/26/2024 3:52 PM | 11.5 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 3 | 2,408 | 37.50% |
| VALE240503P00012000 | 4/26/2024 7:59 PM | 12 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 1,293 | 1,569 | 26.17% |
| VALE240503P00012500 | 4/26/2024 7:52 PM | 12.5 | 0.30 | 0.28 | 0.32 | -0.24 | -44.44% | 94 | 297 | 27.74% |
| VALE240503P00013000 | 4/26/2024 1:46 PM | 13 | 0.80 | 0.70 | 0.73 | -0.17 | -17.53% | 2 | 44 | 25.00% |
| VALE240503P00013500 | 4/15/2024 5:26 PM | 13.5 | 1.54 | 1.19 | 1.28 | 0.00 | 0.00% | 1 | 1 | 57.81% |
Related Tickers
RIO Rio Tinto Group
68.24
+0.68%
BHP BHP Group Limited
56.43
-1.36%
TECK Teck Resources Limited
50.38
+1.70%
NGLOY Anglo American plc
16.53
+2.99%
MP MP Materials Corp.
16.00
-0.19%
AAL.L Anglo American plc
2,643.00
+3.24%
LAC Lithium Americas Corp.
4.6200
+4.52%
AAUKF Anglo American plc
33.15
+3.61%
GLNCY Glencore plc
11.70
-0.68%
PLL Piedmont Lithium Inc.
12.17
+6.57%