Valley National Bancorp (VLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY250117C00003000 | 2024-03-19 2:25PM EDT | 3.00 | 4.60 | 4.20 | 4.80 | 0.00 | - | 1 | 1 | 81.64% |
| VLY250117C00005000 | 2024-04-15 11:25AM EDT | 5.00 | 2.90 | 2.85 | 3.10 | 0.00 | - | 10 | 199 | 57.52% |
| VLY250117C00006000 | 2024-05-09 10:36AM EDT | 6.00 | 2.20 | 2.20 | 2.60 | 0.00 | - | 6 | 13 | 62.79% |
| VLY250117C00007000 | 2024-05-08 1:29PM EDT | 7.00 | 1.60 | 1.60 | 1.70 | 0.00 | - | 6 | 334 | 53.03% |
| VLY250117C00008000 | 2024-05-09 1:29PM EDT | 8.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 5 | 816 | 52.44% |
| VLY250117C00009000 | 2024-05-07 10:40AM EDT | 9.00 | 0.78 | 0.70 | 0.80 | 0.00 | - | 1 | 2 | 49.51% |
| VLY250117C00010000 | 2024-05-03 3:54PM EDT | 10.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 908 | 46.73% |
| VLY250117C00011000 | 2024-04-23 11:35AM EDT | 11.00 | 0.56 | 0.25 | 0.35 | 0.00 | - | - | 30 | 47.27% |
| VLY250117C00012000 | 2024-04-24 10:23AM EDT | 12.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 15 | 660 | 47.95% |
| VLY250117C00015000 | 2024-04-03 12:54PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 129 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY250117P00003000 | 2024-05-10 9:30AM EDT | 3.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 10 | 15,639 | 86.72% |
| VLY250117P00004000 | 2024-05-09 1:27PM EDT | 4.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 74.41% |
| VLY250117P00005000 | 2024-05-03 9:59AM EDT | 5.00 | 0.43 | 0.40 | 0.50 | 0.00 | - | 10 | 8,179 | 68.46% |
| VLY250117P00006000 | 2024-05-09 3:28PM EDT | 6.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 2 | 3 | 59.18% |
| VLY250117P00007000 | 2024-05-03 3:10PM EDT | 7.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 1 | 1,088 | 54.30% |
| VLY250117P00008000 | 2024-04-25 1:33PM EDT | 8.00 | 1.50 | 1.40 | 1.50 | 0.00 | - | - | 5 | 51.66% |
| VLY250117P00009000 | 2024-04-22 1:16PM EDT | 9.00 | 2.10 | 1.95 | 2.10 | 0.00 | - | - | 550 | 48.73% |
| VLY250117P00010000 | 2024-04-30 9:44AM EDT | 10.00 | 3.10 | 2.70 | 2.80 | 0.00 | - | 3 | 789 | 45.90% |
| VLY250117P00011000 | 2024-05-07 11:27AM EDT | 11.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 43 | 113 | 48.73% |
| VLY250117P00012000 | 2024-05-08 1:29PM EDT | 12.00 | 4.80 | 4.30 | 4.50 | 0.00 | - | 2 | 1,341 | 43.56% |
| VLY250117P00015000 | 2024-02-09 2:27PM EDT | 15.00 | 6.60 | 6.90 | 7.40 | 0.00 | - | 1 | 334 | 47.85% |
© 2024 Yahoo. All rights reserved.