S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
Log in
NYSE:VALE

Vale Options Chain and Prices

$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

Options Chain

Vale (NYSE:VALE) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$26.00$0.100Call0000
(+0)
1.66250.0611420
3/12/2021$25.00$0.085Call0001
(+0)
1.4842
(-0.069746)
0.0586460
3/12/2021$24.00$0.075Call00018
(+0)
1.313090.0580810
3/12/2021$23.50$0.075Call0002
(+0)
1.241410.0606220
3/12/2021$23.00$0.085Call1011
(+0)
1.200120.0695321
3/12/2021$22.50$0.050Call10820
(+0)
1.006250.0509183
3/12/2021$22.00$0.100Call133917
(+0)
1.082120.0867256
3/12/2021$21.50$0.100Call7503
(+1)
0.998047
(+0.236922)
0.0931383
3/12/2021$21.00$0.045Call13111122
(+15)
0.753645
(+0.039035)
0.058896
3/12/2021$20.50$0.055Call1101045
(+24)
0.710938
(+0.071094)
0.0778837
3/12/2021$20.00$0.050Call366150186777
(+314)
0.594144
(-0.072561)
0.07836765
3/12/2021$19.50$0.065Call8695886
(+16)
0.530469
(-0.052563)
0.10549618
3/12/2021$19.00$0.110Call4431602121065
(+750)
0.503125
(+0.030078)
0.1710866
3/12/2021$18.50$0.215Call7161723941214
(+701)
0.50654
(+0.077701)
0.286765119
3/12/2021$18.00$0.345Call2,3734381,1161600
(+698)
0.469471
(+0.124813)
0.42418231
3/12/2021$17.50$0.580Call1,3858064431281
(+369)
0.462149
(+0.191276)
0.596734218
3/12/2021$17.00$0.815Call20632152281
(+130)
0.329775
(+0.028018)
0.83044768
3/12/2021$16.50$0.000Call92135236
(-49)
0.5865850.012
3/12/2021$16.00$1.645Call4120
(-1)
0.01.04
3/12/2021$15.50$2.110Call3120
(-5)
0.01.03
3/12/2021$15.00$0.000Call1101
(-15)
0.7751260.01
3/12/2021$14.50$3.130Call0000
(+0)
0.01.00
3/12/2021$14.00$3.375Call0000
(-1)
0.01.00
3/12/2021$13.50$4.175Call0000
(+0)
0.01.00
3/12/2021$13.00$4.675Call0000
(+0)
0.01.00
3/12/2021$12.50$5.125Call0002
(-1)
0.01.00
3/12/2021$12.00$5.550Call0000
(+0)
0.01.00
3/12/2021$11.50$5.725Call0000
(+0)
0.01.00
3/12/2021$11.00$6.575Call0000
(+0)
0.01.00
3/12/2021$10.50$7.000Call0000
(+0)
0.01.00
3/12/2021$10.00$7.600Call1011
(+0)
0.01.01
3/12/2021$26.00$8.275Put0000
(+0)
1.25343-0.9853170
3/12/2021$25.00$7.425Put0000
(+0)
1.72898-0.909170
3/12/2021$24.00$6.225Put0000
(+0)
0
3/12/2021$23.50$5.850Put0000
(+0)
1.29618-0.9317820
3/12/2021$23.00$5.300Put0000
(+0)
1.04736-0.9598470
3/12/2021$22.50$4.775Put0000
(+0)
0.830313-0.978890
3/12/2021$22.00$4.275Put0000
(+0)
0.762499-0.9774750
3/12/2021$21.50$3.800Put0000
(+0)
0.818252
(-0.357308)
-0.9505530
3/12/2021$21.00$3.300Put2022
(+0)
0.737499-0.9461521
3/12/2021$20.50$2.830Put0000
(+0)
0.742751-0.9145950
3/12/2021$20.00$2.375Put4000
(+0)
0.743749-0.8690641
3/12/2021$19.50$1.855Put0000
(+0)
0.598337-0.8670250
3/12/2021$19.00$1.390Put12300
(+0)
0.530952-0.8148663
3/12/2021$18.50$0.990Put130015
(+0)
0.520361
(-1.0846)
-0.7072113
3/12/2021$18.00$0.630Put11,1467185648
(+15)
0.491669
(-0.523021)
-0.57109619
3/12/2021$17.50$0.375Put862130203
(-57)
0.495209
(-0.397552)
-0.40792419
3/12/2021$17.00$0.195Put27415176138
(+42)
0.494794
(-0.474152)
-0.25546743
3/12/2021$16.50$0.130Put1342480106
(-12)
0.563962
(-0.230624)
-0.16682217
3/12/2021$16.00$0.085Put421111386
(+7)
0.631042
(-0.319154)
-0.10893314
3/12/2021$15.50$0.055Put3416172
(+0)
0.690672
(-0.250806)
-0.0701026
3/12/2021$15.00$0.040Put60594
(-10)
0.762499
(-0.099012)
-0.0492982
3/12/2021$14.50$0.025Put101102
(+0)
0.817813
(-0.062448)
-0.031161
3/12/2021$14.00$0.090Put0003
(+0)
1.20391-0.0641030
3/12/2021$13.50$0.085Put00075
(+0)
1.34304
(+0.059661)
-0.0560660
3/12/2021$13.00$0.000Put00049
(+0)
0.00
3/12/2021$12.50$0.090Put0000
(+0)
1.64785-0.0480490
3/12/2021$12.00$0.000Put0000
(+0)
0.00
3/12/2021$11.50$0.075Put0000
(+0)
1.88442-0.0359420
3/12/2021$11.00$0.080Put0000
(+0)
2.07812-0.0349230
3/12/2021$10.50$0.075Put0000
(+0)
2.2249-0.0309360
3/12/2021$10.00$0.075Put0000
(+0)
2.40366-0.0285840
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/6/2021 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.