NYSE:VALE

Vale Options Chain and Prices

Top-Rated Stocks

$17.74

+0.97 (+5.78 %)

(As of 03/5/2021 12:00 AM ET)

Add

Compare

Today's Range

$17.10

Now: $17.74▼

$17.75

50-Day Range

$16.15

MA: $17.38▼

$18.94

52-Week Range

$6.49

Now: $17.74▼

$19.00

Volume40.99 million shs

Average Volume30.86 million shs

Market Capitalization$90.98 billion

P/E Ratio34.78

Dividend Yield1.40%

Beta1.19

Vale (NYSE:VALE) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
3/12/2021	$26.00	$0.100	Call	0	0	0	0 (+0)	1.6625	0.061142	0
3/12/2021	$25.00	$0.085	Call	0	0	0	1 (+0)	1.4842 (-0.069746)	0.058646	0
3/12/2021	$24.00	$0.075	Call	0	0	0	18 (+0)	1.31309	0.058081	0
3/12/2021	$23.50	$0.075	Call	0	0	0	2 (+0)	1.24141	0.060622	0
3/12/2021	$23.00	$0.085	Call	1	0	1	1 (+0)	1.20012	0.069532	1
3/12/2021	$22.50	$0.050	Call	10	8	2	0 (+0)	1.00625	0.050918	3
3/12/2021	$22.00	$0.100	Call	13	3	9	17 (+0)	1.08212	0.086725	6
3/12/2021	$21.50	$0.100	Call	7	5	0	3 (+1)	0.998047 (+0.236922)	0.093138	3
3/12/2021	$21.00	$0.045	Call	13	1	11	122 (+15)	0.753645 (+0.039035)	0.05889	6
3/12/2021	$20.50	$0.055	Call	11	0	10	45 (+24)	0.710938 (+0.071094)	0.077883	7

3/12/2021	$20.00	$0.050	Call	366	150	186	777 (+314)	0.594144 (-0.072561)	0.078367	65
3/12/2021	$19.50	$0.065	Call	86	9	58	86 (+16)	0.530469 (-0.052563)	0.105496	18
3/12/2021	$19.00	$0.110	Call	443	160	212	1065 (+750)	0.503125 (+0.030078)	0.17108	66
3/12/2021	$18.50	$0.215	Call	716	172	394	1214 (+701)	0.50654 (+0.077701)	0.286765	119
3/12/2021	$18.00	$0.345	Call	2,373	438	1,116	1600 (+698)	0.469471 (+0.124813)	0.42418	231
3/12/2021	$17.50	$0.580	Call	1,385	806	443	1281 (+369)	0.462149 (+0.191276)	0.596734	218
3/12/2021	$17.00	$0.815	Call	206	32	152	281 (+130)	0.329775 (+0.028018)	0.830447	68
3/12/2021	$16.50	$0.000	Call	92	13	5	236 (-49)	0.586585	0.0	12
3/12/2021	$16.00	$1.645	Call	4	1	2	0 (-1)	0.0	1.0	4
3/12/2021	$15.50	$2.110	Call	3	1	2	0 (-5)	0.0	1.0	3
3/12/2021	$15.00	$0.000	Call	1	1	0	1 (-15)	0.775126	0.0	1
3/12/2021	$14.50	$3.130	Call	0	0	0	0 (+0)	0.0	1.0	0
3/12/2021	$14.00	$3.375	Call	0	0	0	0 (-1)	0.0	1.0	0
3/12/2021	$13.50	$4.175	Call	0	0	0	0 (+0)	0.0	1.0	0
3/12/2021	$13.00	$4.675	Call	0	0	0	0 (+0)	0.0	1.0	0
3/12/2021	$12.50	$5.125	Call	0	0	0	2 (-1)	0.0	1.0	0
3/12/2021	$12.00	$5.550	Call	0	0	0	0 (+0)	0.0	1.0	0
3/12/2021	$11.50	$5.725	Call	0	0	0	0 (+0)	0.0	1.0	0
3/12/2021	$11.00	$6.575	Call	0	0	0	0 (+0)	0.0	1.0	0
3/12/2021	$10.50	$7.000	Call	0	0	0	0 (+0)	0.0	1.0	0
3/12/2021	$10.00	$7.600	Call	1	0	1	1 (+0)	0.0	1.0	1
3/12/2021	$26.00	$8.275	Put	0	0	0	0 (+0)	1.25343	-0.985317	0
3/12/2021	$25.00	$7.425	Put	0	0	0	0 (+0)	1.72898	-0.90917	0
3/12/2021	$24.00	$6.225	Put	0	0	0	0 (+0)			0
3/12/2021	$23.50	$5.850	Put	0	0	0	0 (+0)	1.29618	-0.931782	0
3/12/2021	$23.00	$5.300	Put	0	0	0	0 (+0)	1.04736	-0.959847	0
3/12/2021	$22.50	$4.775	Put	0	0	0	0 (+0)	0.830313	-0.97889	0
3/12/2021	$22.00	$4.275	Put	0	0	0	0 (+0)	0.762499	-0.977475	0
3/12/2021	$21.50	$3.800	Put	0	0	0	0 (+0)	0.818252 (-0.357308)	-0.950553	0
3/12/2021	$21.00	$3.300	Put	2	0	2	2 (+0)	0.737499	-0.946152	1
3/12/2021	$20.50	$2.830	Put	0	0	0	0 (+0)	0.742751	-0.914595	0
3/12/2021	$20.00	$2.375	Put	4	0	0	0 (+0)	0.743749	-0.869064	1
3/12/2021	$19.50	$1.855	Put	0	0	0	0 (+0)	0.598337	-0.867025	0
3/12/2021	$19.00	$1.390	Put	12	3	0	0 (+0)	0.530952	-0.814866	3
3/12/2021	$18.50	$0.990	Put	13	0	0	15 (+0)	0.520361 (-1.0846)	-0.707211	3
3/12/2021	$18.00	$0.630	Put	11,146	7	18	5648 (+15)	0.491669 (-0.523021)	-0.571096	19
3/12/2021	$17.50	$0.375	Put	86	21	30	203 (-57)	0.495209 (-0.397552)	-0.407924	19
3/12/2021	$17.00	$0.195	Put	274	15	176	138 (+42)	0.494794 (-0.474152)	-0.255467	43
3/12/2021	$16.50	$0.130	Put	134	24	80	106 (-12)	0.563962 (-0.230624)	-0.166822	17
3/12/2021	$16.00	$0.085	Put	42	11	11	386 (+7)	0.631042 (-0.319154)	-0.108933	14
3/12/2021	$15.50	$0.055	Put	34	16	17	2 (+0)	0.690672 (-0.250806)	-0.070102	6
3/12/2021	$15.00	$0.040	Put	6	0	5	94 (-10)	0.762499 (-0.099012)	-0.049298	2
3/12/2021	$14.50	$0.025	Put	1	0	1	102 (+0)	0.817813 (-0.062448)	-0.03116	1
3/12/2021	$14.00	$0.090	Put	0	0	0	3 (+0)	1.20391	-0.064103	0
3/12/2021	$13.50	$0.085	Put	0	0	0	75 (+0)	1.34304 (+0.059661)	-0.056066	0
3/12/2021	$13.00	$0.000	Put	0	0	0	49 (+0)		0.0	0
3/12/2021	$12.50	$0.090	Put	0	0	0	0 (+0)	1.64785	-0.048049	0
3/12/2021	$12.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/12/2021	$11.50	$0.075	Put	0	0	0	0 (+0)	1.88442	-0.035942	0
3/12/2021	$11.00	$0.080	Put	0	0	0	0 (+0)	2.07812	-0.034923	0
3/12/2021	$10.50	$0.075	Put	0	0	0	0 (+0)	2.2249	-0.030936	0
3/12/2021	$10.00	$0.075	Put	0	0	0	0 (+0)	2.40366	-0.028584	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/6/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Vale Options Chain and Prices

Adding

Adding

Adding Vale S.A.

Options Chain

Vale (NYSE:VALE) Options Chain

30 Days of MarketBeat All Access for $1.00

Premium Research Tools

Market Data and Calendars

Investing Education and Resources