Valley National Bancorp (VLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY240621C00004000 | 2024-06-07 9:33AM EDT | 4.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VLY240621C00005000 | 2024-06-12 10:37AM EDT | 5.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VLY240621C00006000 | 2024-06-17 12:05PM EDT | 6.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| VLY240621C00007000 | 2024-06-17 9:55AM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,894 | 25.00% |
| VLY240621C00008000 | 2024-06-13 11:48AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,646 | 50.00% |
| VLY240621C00009000 | 2024-06-10 11:06AM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 2,000 | 50.00% |
| VLY240621C00010000 | 2024-06-13 3:59PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 1,260 | 50.00% |
| VLY240621C00011000 | 2024-05-31 2:09PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 828 | 50.00% |
| VLY240621C00012000 | 2024-06-03 2:14PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 176 | 50.00% |
| VLY240621C00013000 | 2024-04-09 11:17AM EDT | 13.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 10 | 219 | 717.19% |
| VLY240621C00014000 | 2024-01-11 12:43PM EDT | 14.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 75 | 84 | 615.63% |
| VLY240621C00015000 | 2024-01-23 10:41AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 50.00% |
| VLY240621C00016000 | 2023-12-18 12:45PM EDT | 16.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 25 | 954.69% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY240621P00001000 | 2024-03-18 3:37PM EDT | 1.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 2,793.75% |
| VLY240621P00002000 | 2024-05-14 11:37AM EDT | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,261 | 862.50% |
| VLY240621P00003000 | 2024-05-06 3:52PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 1,721 | 593.75% |
| VLY240621P00004000 | 2024-06-04 1:52PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 13,954 | 50.00% |
| VLY240621P00005000 | 2024-06-07 10:51AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 230 | 1,881 | 50.00% |
| VLY240621P00006000 | 2024-06-18 3:39PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 27,632 | 50.00% |
| VLY240621P00007000 | 2024-06-18 2:13PM EDT | 7.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 125 | 16,626 | 0.00% |
| VLY240621P00008000 | 2024-06-18 3:33PM EDT | 8.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 224 | 2,180 | 0.00% |
| VLY240621P00009000 | 2024-06-18 3:01PM EDT | 9.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 110 | 344 | 0.00% |
| VLY240621P00010000 | 2024-06-12 12:21PM EDT | 10.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1,000 | 256 | 0.00% |
| VLY240621P00011000 | 2024-05-30 11:07AM EDT | 11.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 0.00% |
| VLY240621P00012000 | 2024-05-15 10:31AM EDT | 12.00 | 3.90 | 4.20 | 6.70 | 0.00 | - | 1 | 224 | 601.56% |
| VLY240621P00013000 | 2024-05-29 9:31AM EDT | 13.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| VLY240621P00014000 | 2023-12-22 4:30PM EDT | 14.00 | 3.20 | 3.00 | 3.60 | 0.00 | - | 14 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.