Valley National Bancorp (VLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
CallsforOctober 18, 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 | 354.69% |
| VLY241018C00006000 | 2024-06-12 3:34PM EDT | 6.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 3 | 176 | 53.32% |
| VLY241018C00007000 | 2024-06-18 2:11PM EDT | 7.00 | 0.62 | 0.55 | 0.65 | 0.00 | - | 2 | 97 | 51.56% |
| VLY241018C00008000 | 2024-06-18 3:33PM EDT | 8.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 200 | 279 | 51.17% |
| VLY241018C00009000 | 2024-06-06 3:12PM EDT | 9.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 2,158 | 52.93% |
| VLY241018C00010000 | 2024-06-03 1:51PM EDT | 10.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 287 | 58.40% |
| VLY241018C00011000 | 2024-04-19 11:29AM EDT | 11.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 325 | 364 | 93.26% |
| VLY241018C00012000 | 2024-06-07 9:53AM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 26 | 1,071 | 85.94% |
| VLY241018C00014000 | 2024-04-04 11:05AM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 99.80% |
| VLY241018C00015000 | 2024-02-02 12:41PM EDT | 15.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 89.65% |
| VLY241018C00016000 | 2024-01-31 11:53AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VLY241018C00017000 | 2024-06-07 10:32AM EDT | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 36 | 64 | 116.02% |
PutsforOctober 18, 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 | 303.91% |
| VLY241018P00002000 | 2024-04-15 12:29PM EDT | 2.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 48 | 220.31% |
| VLY241018P00003000 | 2024-06-17 2:14PM EDT | 3.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 23,611 | 101.56% |
| VLY241018P00004000 | 2024-04-23 11:54AM EDT | 4.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VLY241018P00005000 | 2024-06-18 11:25AM EDT | 5.00 | 0.19 | 0.20 | 0.30 | 0.00 | - | 2 | 11,721 | 62.70% |
| VLY241018P00006000 | 2024-06-17 10:10AM EDT | 6.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 31 | 3,999 | 50.78% |
| VLY241018P00007000 | 2024-06-18 2:05PM EDT | 7.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 259 | 5,165 | 49.32% |
| VLY241018P00008000 | 2024-06-18 3:33PM EDT | 8.00 | 1.48 | 1.55 | 1.75 | 0.00 | - | 200 | 13,460 | 55.86% |
| VLY241018P00009000 | 2024-06-11 10:10AM EDT | 9.00 | 2.65 | 2.30 | 2.60 | 0.00 | - | 10,000 | 6,417 | 58.59% |
| VLY241018P00010000 | 2024-06-12 12:40PM EDT | 10.00 | 3.00 | 3.20 | 3.50 | 0.00 | - | 1,000 | 1,188 | 59.96% |
| VLY241018P00011000 | 2024-06-12 10:16AM EDT | 11.00 | 4.08 | 4.10 | 4.60 | 0.00 | - | 5 | 386 | 79.30% |
| VLY241018P00012000 | 2024-03-18 12:57PM EDT | 12.00 | 4.66 | 4.20 | 5.80 | 0.00 | - | 5 | 617 | 105.37% |
| VLY241018P00013000 | 2024-06-04 11:06AM EDT | 13.00 | 6.27 | 6.10 | 6.70 | 0.00 | - | 10 | 7 | 67.97% |
| VLY241018P00014000 | 2024-03-18 9:30AM EDT | 14.00 | 6.50 | 6.40 | 7.20 | 0.00 | - | 1 | 0 | 0.00% |
| 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.