U.S. Markets open in 4 hrs 47 mins

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.45-0.16 (-0.91%)
At close: 4:00PM EST

17.50 +0.05 (0.29%)
Before hours: 4:24AM EST

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE210319C000040002020-11-09 12:24PM EST4.007.850.000.000.00-100.00%
VALE210319C000050002020-09-28 12:53PM EST5.005.625.555.800.00--10.00%
VALE210319C000060002020-11-03 3:57PM EST6.004.950.000.000.00-100.00%
VALE210319C000070002020-10-27 11:17AM EST7.004.150.000.000.00-200.00%
VALE210319C000080002020-11-06 11:37AM EST8.003.770.000.000.00-100.00%
VALE210319C000090002020-11-06 3:46PM EST9.002.950.000.000.00-100.00%
VALE210319C000100002020-11-10 3:26PM EST10.002.000.000.000.00-200.00%
VALE210319C000110002020-11-10 12:35PM EST11.001.340.000.000.00-500.00%
VALE210319C000120002020-11-10 3:48PM EST12.000.820.000.000.00-6400.00%
VALE210319C000130002020-11-10 3:35PM EST13.000.480.000.000.00-22200.00%
VALE210319C000140002020-11-10 2:24PM EST14.000.290.000.000.00-11000.00%
VALE210319C000150002020-11-09 10:08AM EST15.000.190.000.000.00-17800.00%
VALE210319C000160002020-11-09 3:32PM EST16.000.100.000.000.00-600.00%
VALE210319C000170002020-11-06 1:51PM EST17.000.070.000.000.00-100.00%
VALE210319C000180002020-11-06 11:18AM EST18.000.050.000.000.00-203.13%
VALE210319C000190002020-11-10 1:30PM EST19.000.030.000.000.00-206.25%
VALE210319C000200002020-11-06 3:50PM EST20.000.030.000.000.00-74012.50%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE210319P000040002020-11-03 9:57AM EST4.000.010.000.000.00-1050.00%
VALE210319P000050002020-07-29 10:04AM EST5.000.050.010.080.00-1020155.47%
VALE210319P000060002020-11-03 10:44AM EST6.000.040.000.000.00-30050.00%
VALE210319P000070002020-10-05 11:48AM EST7.000.100.080.140.00-11,325135.94%
VALE210319P000080002020-10-08 12:14PM EST8.000.280.120.190.00-31,221126.95%
VALE210319P000090002020-11-05 3:42PM EST9.000.380.000.000.00-348050.00%
VALE210319P000100002020-11-10 2:20PM EST10.000.510.000.000.00-6025.00%
VALE210319P000110002020-11-10 3:10PM EST11.000.890.000.000.00-95025.00%
VALE210319P000120002020-11-10 3:10PM EST12.001.440.000.000.00-88025.00%
VALE210319P000130002020-10-06 11:35AM EST13.003.050.000.000.00-46151325.00%
VALE210319P000140002020-10-07 8:32AM EST14.003.852.653.400.00-10379186.62%
VALE210319P000150002020-11-06 11:05AM EST15.004.010.000.000.00-1012.50%
VALE210319P000160002020-10-07 9:06AM EST16.005.804.505.200.00-701,081215.04%
VALE210319P000170002020-10-07 9:03AM EST17.006.705.506.150.00-701701228.42%
VALE210319P000180002020-10-07 9:26AM EST18.007.756.457.150.00-60643240.23%
VALE210319P000190002020-08-10 10:25AM EST19.008.206.959.300.00-10264.65%
VALE210319P000200002020-09-04 9:21AM EST20.009.259.2510.900.00-4247313.18%