Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

VALE
VALE S.A.
stock NYSE ADR

At Close
May 19, 2025 3:59:50 PM EDT
9.82USD+0.204%(+0.02)23,440,087
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 20, 2025 8:00:30 AM EDT
9.91USD+0.814%(+0.08)1,606
After-hours
May 19, 2025 4:12:30 PM EDT
9.86USD+0.407%(+0.04)704
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,996127,20070,02361,836


VALE Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

VALE Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

VALE Jun 20, 2025 Exp. - Max Pain @ $10.00

Puts
Calls


VALE Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
22.00 C0.02+100.00%416412-17VALE250620C00022000
20.00 C0.05+150.00%10018804-15VALE250620C00020000
18.00 C00%0VALE250620C00018000
17.00 C0.010.00%1217903-31VALE250620C00017000
16.00 C0.010.00%1011404-07VALE250620C00016000
15.00 C0.01-50.00%48,27405-16VALE250620C00015000
14.50 C00%0VALE250620C00014500
14.00 C0.010.00%401,50304-22VALE250620C00014000
13.50 C00%0VALE250620C00013500
13.00 C0.02+100.00%23,58505-14VALE250620C00013000
12.50 C00%0VALE250620C00012500
12.00 C0.020.00%228,33205-16VALE250620C00012000
11.50 C00%0VALE250620C00011500
11.00 C0.030.00%1231,17205-16VALE250620C00011000
10.50 C00%0VALE250620C00010500
10.00 C0.24-7.69%58453,68905-16VALE250620C00010000
9.50 C00%0VALE250620C00009500
9.00 C0.83-8.79%418,71905-16VALE250620C00009000
8.50 C00%0VALE250620C00008500
8.00 C1.77-2.75%1623,41505-16VALE250620C00008000
7.50 C00%0VALE250620C00007500
7.00 C2.38-9.16%467205-08VALE250620C00007000
6.50 C00%0VALE250620C00006500
6.00 C3.75+9.33%39004-23VALE250620C00006000
5.50 C00%0VALE250620C00005500
5.00 C4.36-5.22%15005-15VALE250620C00005000
4.50 C00%0VALE250620C00004500
4.00 C00%0VALE250620C00004000
3.00 C00%0VALE250620C00003000
2.00 C00%0VALE250620C00002000
1.00 C8.95-0.56%505003-24VALE250620C00001000
Puts
StrikePriceChangeVolOILastContract Name
22.00 P11.25+0.90%1511-04VALE250620P00022000
20.00 P10.150.00%2012,14511-14VALE250620P00020000
18.00 P00%0VALE250620P00018000
17.00 P7.32+1.67%4205-16VALE250620P00017000
16.00 P6.560%101002-19VALE250620P00016000
15.00 P6.10+6.27%10204-10VALE250620P00015000
14.50 P00%0VALE250620P00014500
14.00 P4.32-0.69%4205-16VALE250620P00014000
13.50 P00%0VALE250620P00013500
13.00 P3.35-2.90%2205-14VALE250620P00013000
12.50 P00%0VALE250620P00012500
12.00 P2.45-8.92%240305-12VALE250620P00012000
11.50 P00%0VALE250620P00011500
11.00 P1.20-6.98%1411,07605-14VALE250620P00011000
10.50 P00%0VALE250620P00010500
10.00 P0.40-4.76%9256,37605-16VALE250620P00010000
9.50 P00%0VALE250620P00009500
9.00 P0.10+25.00%15632,40305-16VALE250620P00009000
8.50 P00%0VALE250620P00008500
8.00 P0.01-66.67%1224,01605-16VALE250620P00008000
7.50 P00%0VALE250620P00007500
7.00 P0.02-33.33%15,07605-08VALE250620P00007000
6.50 P00%0VALE250620P00006500
6.00 P0.01-75.00%214005-06VALE250620P00006000
5.50 P00%0VALE250620P00005500
5.00 P0.040.00%30015101-10VALE250620P00005000
4.50 P00%0VALE250620P00004500
4.00 P0.010%1005001-03VALE250620P00004000
3.00 P00%0VALE250620P00003000
2.00 P00%0VALE250620P00002000
1.00 P00%0VALE250620P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC