U.S. Markets open in 4 hrs 47 mins
S&P Futures
3,851.75+6.75(+0.18%)Dow Futures
31,113.00+17.00(+0.05%)Nasdaq Futures
13,352.50+58.25(+0.44%)
17.45-0.16 (-0.91%)
At close: 4:00PM EST
17.50 +0.05 (0.29%)
Before hours: 4:24AM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE210319C00004000 | 2020-11-09 12:24PM EST | 4.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE210319C00005000 | 2020-09-28 12:53PM EST | 5.00 | 5.62 | 5.55 | 5.80 | 0.00 | - | - | 1 | 0.00% |
| VALE210319C00006000 | 2020-11-03 3:57PM EST | 6.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE210319C00007000 | 2020-10-27 11:17AM EST | 7.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VALE210319C00008000 | 2020-11-06 11:37AM EST | 8.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE210319C00009000 | 2020-11-06 3:46PM EST | 9.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE210319C00010000 | 2020-11-10 3:26PM EST | 10.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VALE210319C00011000 | 2020-11-10 12:35PM EST | 11.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VALE210319C00012000 | 2020-11-10 3:48PM EST | 12.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| VALE210319C00013000 | 2020-11-10 3:35PM EST | 13.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| VALE210319C00014000 | 2020-11-10 2:24PM EST | 14.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| VALE210319C00015000 | 2020-11-09 10:08AM EST | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| VALE210319C00016000 | 2020-11-09 3:32PM EST | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VALE210319C00017000 | 2020-11-06 1:51PM EST | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VALE210319C00018000 | 2020-11-06 11:18AM EST | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VALE210319C00019000 | 2020-11-10 1:30PM EST | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VALE210319C00020000 | 2020-11-06 3:50PM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE210319P00004000 | 2020-11-03 9:57AM EST | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VALE210319P00005000 | 2020-07-29 10:04AM EST | 5.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 10 | 20 | 155.47% |
| VALE210319P00006000 | 2020-11-03 10:44AM EST | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VALE210319P00007000 | 2020-10-05 11:48AM EST | 7.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 1 | 1,325 | 135.94% |
| VALE210319P00008000 | 2020-10-08 12:14PM EST | 8.00 | 0.28 | 0.12 | 0.19 | 0.00 | - | 3 | 1,221 | 126.95% |
| VALE210319P00009000 | 2020-11-05 3:42PM EST | 9.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 50.00% |
| VALE210319P00010000 | 2020-11-10 2:20PM EST | 10.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VALE210319P00011000 | 2020-11-10 3:10PM EST | 11.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| VALE210319P00012000 | 2020-11-10 3:10PM EST | 12.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| VALE210319P00013000 | 2020-10-06 11:35AM EST | 13.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 461 | 513 | 25.00% |
| VALE210319P00014000 | 2020-10-07 8:32AM EST | 14.00 | 3.85 | 2.65 | 3.40 | 0.00 | - | 10 | 379 | 186.62% |
| VALE210319P00015000 | 2020-11-06 11:05AM EST | 15.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VALE210319P00016000 | 2020-10-07 9:06AM EST | 16.00 | 5.80 | 4.50 | 5.20 | 0.00 | - | 70 | 1,081 | 215.04% |
| VALE210319P00017000 | 2020-10-07 9:03AM EST | 17.00 | 6.70 | 5.50 | 6.15 | 0.00 | - | 701 | 701 | 228.42% |
| VALE210319P00018000 | 2020-10-07 9:26AM EST | 18.00 | 7.75 | 6.45 | 7.15 | 0.00 | - | 60 | 643 | 240.23% |
| VALE210319P00019000 | 2020-08-10 10:25AM EST | 19.00 | 8.20 | 6.95 | 9.30 | 0.00 | - | 1 | 0 | 264.65% |
| VALE210319P00020000 | 2020-09-04 9:21AM EST | 20.00 | 9.25 | 9.25 | 10.90 | 0.00 | - | 4 | 247 | 313.18% |
© 2021 Verizon Media. All rights reserved.
