AAPL   321.83 (+1.17%)
MSFT   183.36 (+0.85%)
FB   228.23 (-0.40%)
GOOGL   1,431.78 (+0.81%)
AMZN   2,425.21 (+0.61%)
NVDA   344.95 (+1.16%)
MU   47.49 (-3.98%)
GE   6.85 (-6.17%)
TSLA   815.34 (-0.60%)
AMD   52.58 (-0.30%)
GILD   75.52 (+0.83%)
NFLX   417.58 (-0.55%)
AAPL   321.83 (+1.17%)
MSFT   183.36 (+0.85%)
FB   228.23 (-0.40%)
GOOGL   1,431.78 (+0.81%)
AMZN   2,425.21 (+0.61%)
NVDA   344.95 (+1.16%)
MU   47.49 (-3.98%)
GE   6.85 (-6.17%)
TSLA   815.34 (-0.60%)
AMD   52.58 (-0.30%)
GILD   75.52 (+0.83%)
NFLX   417.58 (-0.55%)
AAPL   321.83 (+1.17%)
MSFT   183.36 (+0.85%)
FB   228.23 (-0.40%)
GOOGL   1,431.78 (+0.81%)
AMZN   2,425.21 (+0.61%)
NVDA   344.95 (+1.16%)
MU   47.49 (-3.98%)
GE   6.85 (-6.17%)
TSLA   815.34 (-0.60%)
AMD   52.58 (-0.30%)
GILD   75.52 (+0.83%)
NFLX   417.58 (-0.55%)
AAPL   321.83 (+1.17%)
MSFT   183.36 (+0.85%)
FB   228.23 (-0.40%)
GOOGL   1,431.78 (+0.81%)
AMZN   2,425.21 (+0.61%)
NVDA   344.95 (+1.16%)
MU   47.49 (-3.98%)
GE   6.85 (-6.17%)
TSLA   815.34 (-0.60%)
AMD   52.58 (-0.30%)
GILD   75.52 (+0.83%)
NFLX   417.58 (-0.55%)
Log in

NYSE:VALEVale Options Chain and Prices

$9.43
-0.14 (-1.46 %)
(As of 05/28/2020 03:00 PM ET)
Add
Compare
Today's Range
$9.40
Now: $9.43
$9.66
50-Day Range
$7.67
MA: $8.35
$9.13
52-Week Range
$6.49
Now: $9.43
$14.19
Volume14.51 million shs
Average Volume24.85 million shs
Market Capitalization$48.33 billion
P/E Ratio235.68
Dividend Yield6.48%
Beta1.02

Options Chain

Vale (NYSE:VALE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$16.50$0.020Call003.49108 (+0.483403)0.023926
5/29/2020$15.50$0.020Call003.18394 (+0.362058)0.02692
5/29/2020$15.00$0.020Call002.97556 (+0.30681)0.026788
5/29/2020$14.50$0.020Call002.7917 (+0.275938)0.028236
5/29/2020$14.00$0.015Call002.48539 (+0.124949)0.02409
5/29/2020$13.50$0.015Call002.28855 (+0.188548)0.025813
5/29/2020$13.00$0.015Call002.08081 (+0.146442)0.02796
5/29/2020$12.50$0.015Call001.88125 (+0.13125)0.032275
5/29/2020$12.00$0.015Call001.62602 (+0.055233)0.034402
5/29/2020$11.50$0.015Call021.37435 (-0.069398)0.039636
5/29/2020$11.00$0.015Call041.10155 (-0.054363)0.047749
5/29/2020$10.50$0.015Call050.800741 (-0.183634)0.062397
5/29/2020$10.00$0.020Call771,085 (+52)0.492188 (-0.164062)0.117405
5/29/2020$9.50$0.190Call3,2683,841 (+145)0.541389 (-0.021747)0.580552
5/29/2020$9.00$0.580Call36812,017 (-13)0.539654 (-0.056028)0.940301
5/29/2020$8.50$1.065Call115,204 (-15)
5/29/2020$8.00$1.570Call11,5860.91824 (-0.35971)0.996211
5/29/2020$7.50$2.075Call001.541970.985826
5/29/2020$7.00$2.575Call081.88648 (+0.142859)0.989536
5/29/2020$6.50$3.075Call002.36556 (-0.451033)0.989182
5/29/2020$6.00$3.575Call002.700960.992557
5/29/2020$5.50$4.075Call003.154510.993591
5/29/2020$5.00$4.550Call00
5/29/2020$4.50$5.050Call00
5/29/2020$4.00$5.625Call006.902060.97517
5/29/2020$3.50$6.075Call005.505790.996228
5/29/2020$3.00$6.575Call006.37070.996487
5/29/2020$2.50$7.075Call007.307960.997037
5/29/2020$2.00$7.550Call00
5/29/2020$1.50$8.050Call00
5/29/2020$1.00$8.575Call0012.1650.998454
5/29/2020$16.50$6.925Put00
5/29/2020$15.50$5.925Put00
5/29/2020$15.00$5.475Put003.428 (+0.968632)-0.952493
5/29/2020$14.50$4.800Put00
5/29/2020$14.00$4.250Put00
5/29/2020$13.50$3.800Put00
5/29/2020$13.00$3.300Put00
5/29/2020$12.50$2.895Put00
5/29/2020$12.00$2.380Put00
5/29/2020$11.50$1.955Put001.52109 (-0.611506)-0.943319
5/29/2020$11.00$1.485Put001.47839 (+0.097424)-0.888725
5/29/2020$10.50$0.900Put00
5/29/2020$10.00$0.450Put000.493946 (-0.669134)-0.88279
5/29/2020$9.50$0.115Put7825 (+2)0.518768 (-0.001781)-0.416769
5/29/2020$9.00$0.020Put1,2022,521 (+1196)0.640636 (+0.050187)-0.093218
5/29/2020$8.50$0.010Put174,985 (+14)0.919434 (+0.187271)-0.036463
5/29/2020$8.00$0.005Put33,857 (-14)1.15813 (+0.208397)-0.015466
5/29/2020$7.50$0.015Put02,5061.8375 (+0.61037)-0.029376
5/29/2020$7.00$0.015Put08,7632.23001 (+0.621476)-0.022462
5/29/2020$6.50$0.015Put0102.70165 (+0.704729)-0.019866
5/29/2020$6.00$0.015Put0173.15262 (+0.762936)-0.016394
5/29/2020$5.50$0.015Put003.69597 (+0.909516)-0.014672
5/29/2020$5.00$0.015Put004.2875 (+1.03769)-0.013116
5/29/2020$4.50$0.020Put005.08044 (+1.12976)-0.013495
5/29/2020$4.00$0.020Put005.81478 (+1.26655)-0.011931
5/29/2020$3.50$0.020Put006.65 (+1.44958)-0.010505
5/29/2020$3.00$0.020Put007.61524 (+1.62564)-0.009159
5/29/2020$2.50$0.020Put008.75 (+1.81697)-0.007817
5/29/2020$2.00$0.020Put0010.166 (+2.12274)-0.006595
5/29/2020$1.50$0.020Put0011.9875 (+2.4189)-0.005306
5/29/2020$1.00$0.010Put0013.3602 (+1.98518)-0.002439
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.