Valley National Bancorp (VLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY240517C00005000 | 2024-04-29 3:01PM EDT | 5.00 | 2.15 | 1.00 | 3.10 | 0.00 | - | 2 | 4 | 101.56% |
| VLY240517C00006000 | 2024-04-30 3:11PM EDT | 6.00 | 1.15 | 1.05 | 1.20 | -0.05 | -4.17% | 2 | 6 | 78.52% |
| VLY240517C00007000 | 2024-04-30 10:44AM EDT | 7.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 1 | 1,215 | 55.47% |
| VLY240517C00008000 | 2024-04-30 2:43PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 52 | 11,488 | 50.78% |
| VLY240517C00009000 | 2024-04-29 11:58AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 988 | 79.69% |
| VLY240517C00010000 | 2024-04-23 1:26PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 89.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY240517P00003000 | 2024-04-16 9:54AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 125 | 206.25% |
| VLY240517P00004000 | 2024-04-29 9:33AM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 458 | 164.06% |
| VLY240517P00005000 | 2024-04-25 11:52AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 483 | 92.19% |
| VLY240517P00006000 | 2024-04-30 3:29PM EDT | 6.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 61 | 3,191 | 67.19% |
| VLY240517P00007000 | 2024-04-30 3:46PM EDT | 7.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 759 | 12,281 | 57.23% |
| VLY240517P00008000 | 2024-04-30 9:56AM EDT | 8.00 | 1.04 | 0.95 | 1.50 | +0.12 | +13.04% | 12 | 2,990 | 91.41% |
| VLY240517P00009000 | 2024-04-26 3:55PM EDT | 9.00 | 1.66 | 0.70 | 3.10 | 0.00 | - | 39 | 210 | 280.08% |
| VLY240517P00010000 | 2024-04-26 3:09PM EDT | 10.00 | 2.70 | 2.30 | 4.10 | 0.00 | - | 1 | 3 | 151.56% |
| VLY240517P00011000 | 2024-04-26 3:08PM EDT | 11.00 | 3.70 | 2.80 | 5.20 | 0.00 | - | 1 | 0 | 93.75% |
© 2024 Yahoo. All rights reserved.