Valley National Bancorp (VLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY240920C00004000 | 2024-05-10 12:15PM EDT | 4.00 | 3.83 | 2.75 | 3.20 | 0.00 | - | 10 | 13 | 107.03% |
| VLY240920C00005000 | 2024-03-08 4:19PM EDT | 5.00 | 3.25 | 1.40 | 3.10 | 0.00 | - | 2 | 2 | 102.73% |
| VLY240920C00006000 | 2024-06-10 1:43PM EDT | 6.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| VLY240920C00007000 | 2024-06-12 1:52PM EDT | 7.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 3.13% |
| VLY240920C00008000 | 2024-06-14 10:03AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3,414 | 12.50% |
| VLY240920C00009000 | 2024-06-18 2:48PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 606 | 12.50% |
| VLY240920C00010000 | 2024-06-12 3:22PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12,500 | 11,451 | 25.00% |
| VLY240920C00011000 | 2024-05-01 3:36PM EDT | 11.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 71 | 255 | 81.64% |
| VLY240920C00012000 | 2024-04-23 3:57PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 777 | 811 | 25.00% |
| VLY240920C00013000 | 2024-01-30 3:59PM EDT | 13.00 | 0.34 | 0.05 | 0.20 | 0.00 | - | 3 | 18 | 88.09% |
| VLY240920C00014000 | 2024-02-08 4:40PM EDT | 14.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 16 | 28 | 94.92% |
PutsforSeptember 20, 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 | 347.66% |
| VLY240920P00002000 | 2024-06-03 12:49PM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 835 | 50.00% |
| VLY240920P00003000 | 2024-06-13 12:30PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 224 | 1,233 | 50.00% |
| VLY240920P00004000 | 2024-06-12 11:57AM EDT | 4.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 1,311 | 25.00% |
| VLY240920P00005000 | 2024-06-14 2:29PM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 316 | 4,068 | 12.50% |
| VLY240920P00006000 | 2024-06-18 3:50PM EDT | 6.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 5,496 | 6.25% |
| VLY240920P00007000 | 2024-06-17 10:14AM EDT | 7.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,000 | 3,976 | 0.00% |
| VLY240920P00008000 | 2024-05-29 11:33AM EDT | 8.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,093 | 0.00% |
| VLY240920P00009000 | 2024-06-18 11:06AM EDT | 9.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| VLY240920P00010000 | 2024-05-16 10:37AM EDT | 10.00 | 2.27 | 3.30 | 3.70 | 0.00 | - | 1 | 166 | 74.61% |
| VLY240920P00011000 | 2024-05-21 11:18AM EDT | 11.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 7 | 523 | 0.00% |
| VLY240920P00012000 | 2024-03-07 10:58AM EDT | 12.00 | 3.80 | 4.00 | 5.50 | 0.00 | - | 29 | 1,003 | 94.53% |
| VLY240920P00013000 | 2024-02-01 10:43AM EDT | 13.00 | 3.70 | 4.90 | 5.30 | 0.00 | - | - | 4 | 0.00% |
| 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.