VALE - Vale S.A.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE200124C000115002020-01-21 10:50AM EST11.501.850.000.000.00-100.00%
VALE200124C000120002019-12-26 11:05AM EST12.001.480.000.000.00-100.00%
VALE200124C000125002020-01-17 11:52AM EST12.500.940.000.000.00-500.00%
VALE200124C000130002020-01-21 2:15PM EST13.000.370.000.000.00-64000.00%
VALE200124C000135002020-01-21 3:52PM EST13.500.070.000.000.00-5,36806.25%
VALE200124C000140002020-01-21 2:33PM EST14.000.010.060.000.00-27,928025.00%
VALE200124C000145002020-01-14 11:44AM EST14.500.020.000.000.00-22025.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE200124P000100002020-01-13 9:49AM EST10.000.040.000.000.00--050.00%
VALE200124P000120002020-01-13 1:47PM EST12.000.010.000.000.00-10025.00%
VALE200124P000125002020-01-21 3:29PM EST12.500.020.010.000.00-70025.00%
VALE200124P000130002020-01-21 2:35PM EST13.000.080.000.000.00-49706.25%
VALE200124P000135002020-01-21 2:10PM EST13.500.290.000.000.00-54500.00%
VALE200124P000140002020-01-21 12:02AM EST14.000.410.000.000.00--00.00%
VALE200124P000145002019-12-23 2:12PM EST14.501.530.000.000.00-100.00%
VALE200124P000150002019-12-20 9:32AM EST15.001.930.000.000.00-1000.00%
VALE200124P000155002019-12-20 9:32AM EST15.502.390.000.000.00-1000.00%