UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.57 +0.58 (+0.73%) GOLD FUTURES
2,353.10 +30.80 (+1.33%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,978.21 +866.71 (+1.76%)
Valley National Bancorp (VLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY241018C00003000 | 2023-11-16 2:09PM EDT | 3.00 | 5.60 | 7.80 | 8.60 | 0.00 | - | 4 | 0 | 0.00% |
| VLY241018C00005000 | 2023-11-13 10:47AM EDT | 5.00 | 3.10 | 4.70 | 5.10 | 0.00 | - | 7 | 90 | 217.77% |
| VLY241018C00006000 | 2024-04-19 1:49PM EDT | 6.00 | 2.15 | 1.95 | 2.20 | 0.00 | - | 3 | 170 | 52.73% |
| VLY241018C00007000 | 2024-05-08 11:05AM EDT | 7.00 | 1.03 | 1.30 | 1.80 | 0.00 | - | 5 | 96 | 58.20% |
| VLY241018C00008000 | 2024-05-06 12:01PM EDT | 8.00 | 0.70 | 0.75 | 1.60 | 0.00 | - | 9 | 69 | 62.21% |
| VLY241018C00009000 | 2024-05-08 11:05AM EDT | 9.00 | 0.68 | 0.35 | 0.55 | 0.00 | - | 5 | 2,137 | 47.75% |
| VLY241018C00010000 | 2024-04-23 10:42AM EDT | 10.00 | 0.53 | 0.00 | 0.40 | 0.00 | - | 1 | 279 | 51.47% |
| VLY241018C00011000 | 2024-04-19 11:29AM EDT | 11.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 325 | 364 | 63.87% |
| VLY241018C00012000 | 2024-03-22 9:30AM EDT | 12.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 7 | 1,072 | 52.93% |
| VLY241018C00014000 | 2024-04-04 11:05AM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 71.29% |
| VLY241018C00015000 | 2024-02-02 12:41PM EDT | 15.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 64.45% |
| VLY241018C00016000 | 2024-01-31 11:53AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VLY241018C00017000 | 2024-04-09 3:49PM EDT | 17.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 8 | 64 | 85.74% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY241018P00001000 | 2024-04-15 12:29PM EDT | 1.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | - | 112 | 271.09% |
| VLY241018P00002000 | 2024-04-15 12:29PM EDT | 2.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 48 | 200.78% |
| VLY241018P00003000 | 2024-05-09 9:30AM EDT | 3.00 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 32 | 23,435 | 103.52% |
| VLY241018P00004000 | 2024-04-23 11:54AM EDT | 4.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 79.88% |
| VLY241018P00005000 | 2024-05-07 3:05PM EDT | 5.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 11,773 | 57.62% |
| VLY241018P00006000 | 2024-05-03 1:15PM EDT | 6.00 | 0.50 | 0.35 | 0.75 | 0.00 | - | 40 | 1,951 | 68.16% |
| VLY241018P00007000 | 2024-05-06 11:19AM EDT | 7.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 100 | 3,504 | 54.20% |
| VLY241018P00008000 | 2024-05-09 1:49PM EDT | 8.00 | 1.20 | 1.10 | 1.20 | -0.10 | -7.69% | 15 | 11,043 | 51.27% |
| VLY241018P00009000 | 2024-04-25 12:22PM EDT | 9.00 | 1.96 | 1.60 | 1.80 | 0.00 | - | 4,480 | 16,028 | 47.75% |
| VLY241018P00010000 | 2024-04-16 9:30AM EDT | 10.00 | 3.00 | 2.40 | 2.55 | 0.00 | - | 6 | 188 | 45.61% |
| VLY241018P00011000 | 2024-05-03 10:21AM EDT | 11.00 | 3.30 | 1.95 | 4.90 | 0.00 | - | 35 | 775 | 124.71% |
| VLY241018P00012000 | 2024-03-18 12:57PM EDT | 12.00 | 4.66 | 4.20 | 5.80 | 0.00 | - | 5 | 617 | 88.87% |
| VLY241018P00013000 | 2024-03-20 9:58AM EDT | 13.00 | 5.60 | 5.00 | 6.90 | 0.00 | - | 10 | 17 | 93.65% |
| VLY241018P00014000 | 2024-03-18 9:30AM EDT | 14.00 | 6.50 | 6.40 | 7.20 | 0.00 | - | 1 | 0 | 91.60% |
| VLY241018P00015000 | 2024-01-12 3:07PM EDT | 15.00 | 4.70 | 6.50 | 7.00 | 0.00 | - | 7 | 45 | 0.00% |
© 2024 Yahoo. All rights reserved.