UK markets open in 6 hours 34 minutes
NIKKEI 225
38,343.12 +269.14 (+0.71%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.63 +0.37 (+0.47%) GOLD FUTURES
2,353.80 +13.50 (+0.58%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,220.10 +1,270.19 (+2.59%)
Valley National Bancorp (VLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY240920C00004000 | 2024-03-06 10:30AM EDT | 4.00 | 4.00 | 3.40 | 3.90 | 0.00 | - | 3 | 3 | 87.89% |
| VLY240920C00005000 | 2024-03-08 4:19PM EDT | 5.00 | 3.25 | 1.40 | 3.10 | 0.00 | - | 2 | 2 | 85.55% |
| VLY240920C00006000 | 2024-05-08 10:21AM EDT | 6.00 | 1.80 | 1.90 | 2.25 | 0.00 | - | 57 | 212 | 58.11% |
| VLY240920C00007000 | 2024-04-26 10:17AM EDT | 7.00 | 1.35 | 1.20 | 1.85 | 0.00 | - | 1 | 371 | 62.70% |
| VLY240920C00008000 | 2024-05-09 1:18PM EDT | 8.00 | 0.80 | 0.70 | 0.95 | -0.09 | -10.11% | 2 | 419 | 56.54% |
| VLY240920C00009000 | 2024-05-09 10:49AM EDT | 9.00 | 0.35 | 0.25 | 0.45 | -0.05 | -12.50% | 1 | 589 | 46.97% |
| VLY240920C00010000 | 2024-05-06 9:37AM EDT | 10.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 12,742 | 50.29% |
| VLY240920C00011000 | 2024-05-01 3:36PM EDT | 11.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 71 | 255 | 48.24% |
| VLY240920C00012000 | 2024-04-23 3:57PM EDT | 12.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 777 | 811 | 64.84% |
| VLY240920C00013000 | 2024-01-30 3:59PM EDT | 13.00 | 0.34 | 0.05 | 0.20 | 0.00 | - | 3 | 18 | 59.96% |
| VLY240920C00014000 | 2024-02-08 4:40PM EDT | 14.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 16 | 28 | 65.82% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY240920P00001000 | 2024-04-15 12:27PM EDT | 1.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 560 | 299.22% |
| VLY240920P00002000 | 2024-04-15 12:27PM EDT | 2.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 240 | 820 | 140.63% |
| VLY240920P00003000 | 2024-05-03 10:18AM EDT | 3.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 112 | 1,569 | 101.17% |
| VLY240920P00004000 | 2024-05-09 1:49PM EDT | 4.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 4 | 1,293 | 88.09% |
| VLY240920P00005000 | 2024-05-03 10:18AM EDT | 5.00 | 0.32 | 0.15 | 0.25 | 0.00 | - | 48 | 1,071 | 69.53% |
| VLY240920P00006000 | 2024-05-07 3:15PM EDT | 6.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 106 | 4,578 | 60.16% |
| VLY240920P00007000 | 2024-05-09 10:43AM EDT | 7.00 | 0.65 | 0.50 | 0.75 | -0.05 | -7.14% | 25 | 2,317 | 53.81% |
| VLY240920P00008000 | 2024-04-26 3:18PM EDT | 8.00 | 1.40 | 0.95 | 1.10 | 0.00 | - | 162 | 954 | 51.17% |
| VLY240920P00009000 | 2024-04-16 1:02PM EDT | 9.00 | 2.24 | 1.50 | 1.75 | 0.00 | - | 1 | 123 | 49.90% |
| VLY240920P00010000 | 2024-04-26 10:07AM EDT | 10.00 | 2.60 | 1.80 | 2.75 | 0.00 | - | 103 | 166 | 62.89% |
| VLY240920P00011000 | 2024-04-23 10:13AM EDT | 11.00 | 3.10 | 3.00 | 4.80 | 0.00 | - | 76 | 1,018 | 82.72% |
| VLY240920P00012000 | 2024-03-07 10:58AM EDT | 12.00 | 3.80 | 4.00 | 5.50 | 0.00 | - | 29 | 1,003 | 82.72% |
| VLY240920P00013000 | 2024-02-01 10:43AM EDT | 13.00 | 3.70 | 4.90 | 5.30 | 0.00 | - | - | 4 | 49.22% |
| VLY240920P00014000 | 2024-01-30 11:02AM EDT | 14.00 | 3.50 | 5.60 | 6.00 | 0.00 | - | 1 | 100 | 0.00% |
© 2024 Yahoo. All rights reserved.