Dark

Check out our Dark Pool Levels

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 19, 2025 9:26:30 AM EDT

9.72USD-0.816%(-0.08)342,205

After-hours

May 19, 2025 4:12:30 PM EDT

9.86USD+0.407%(+0.04)704

OverviewOption ChainHistoricalExchangesShortsMore

May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,801	31,767	13,954	46,779

VALE Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

VALE Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

VALE Sep 19, 2025 Exp. - Max Pain @ $10.00

Puts

Calls

VALE Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20 C	0.03	+50.00%	25	616	04-04	VALE250919C00020000
17 C	0.01	0.00%	185	224	04-30	VALE250919C00017000
15 C	0.03	+50.00%	1	5,128	05-15	VALE250919C00015000
14 C	0.05	-16.67%	100	183	04-28	VALE250919C00014000
13 C	0.04	0.00%	48	775	05-16	VALE250919C00013000
12 C	0.10	0.00%	8	6,610	05-16	VALE250919C00012000
11 C	0.21	-8.70%	108	3,586	05-16	VALE250919C00011000
10 C	0.54	-3.57%	2,512	14,645	05-16	VALE250919C00010000
9 C	1.20	0.00%	12	2,297	05-16	VALE250919C00009000
8 C	2.05	-2.38%	5	451	05-15	VALE250919C00008000
7 C	2.47	+21.67%	2	22	04-11	VALE250919C00007000
6 C	3.65	+10.61%	6	24	04-25	VALE250919C00006000
5 C	4.40	-3.08%	2	4	05-08	VALE250919C00005000
4 C	5.23	0%	1	0	04-17	VALE250919C00004000
3 C	6.90	+1.02%	4	1	03-07	VALE250919C00003000
2 C	0	0%	0			VALE250919C00002000
1 C	8.92	0%	2	2	04-03	VALE250919C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20 P	0	0%	0			VALE250919P00020000
17 P	6.00	0%	21	21	05-12	VALE250919P00017000
15 P	4.75	-15.93%	20	24	03-27	VALE250919P00015000
14 P	4.30	-6.52%	36	12	03-28	VALE250919P00014000
13 P	3.00	0.00%	4	140	05-13	VALE250919P00013000
12 P	2.47	+5.11%	80	653	05-16	VALE250919P00012000
11 P	1.19	-20.67%	3	2,435	05-15	VALE250919P00011000
10 P	0.85	+6.25%	630	10,669	05-16	VALE250919P00010000
9 P	0.39	+8.33%	326	9,331	05-16	VALE250919P00009000
8 P	0.16	0.00%	12	22,239	05-16	VALE250919P00008000
7 P	0.08	0.00%	10	4,665	05-14	VALE250919P00007000
6 P	0.06	+50.00%	1	10,513	05-07	VALE250919P00006000
5 P	0.11	+83.33%	1	31	04-09	VALE250919P00005000
4 P	0	0%	0			VALE250919P00004000
3 P	0	0%	0			VALE250919P00003000
2 P	0	0%	0			VALE250919P00002000
1 P	0	0%	0			VALE250919P00001000

Share