Valley National Bancorp (VLY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
CallsforJanuary 17, 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 | 0.00% |
| VLY250117C00004000 | 2024-05-15 10:14AM EDT | 4.00 | 4.20 | 3.90 | 4.30 | 0.00 | - | - | 25 | 65.82% |
| VLY250117C00005000 | 2024-04-15 11:25AM EDT | 5.00 | 2.90 | 2.60 | 3.40 | 0.00 | - | 10 | 199 | 71.88% |
| VLY250117C00006000 | 2024-05-17 10:25AM EDT | 6.00 | 2.35 | 2.30 | 4.10 | 0.00 | - | 3 | 18 | 94.14% |
| VLY250117C00007000 | 2024-05-16 11:51AM EDT | 7.00 | 1.70 | 1.65 | 1.85 | 0.00 | - | 16 | 372 | 50.10% |
| VLY250117C00008000 | 2024-05-15 10:13AM EDT | 8.00 | 1.30 | 1.10 | 1.30 | 0.00 | - | 5 | 818 | 51.17% |
| VLY250117C00009000 | 2024-05-16 11:10AM EDT | 9.00 | 0.75 | 0.65 | 0.90 | 0.00 | - | 1 | 3 | 49.56% |
| VLY250117C00010000 | 2024-05-15 1:32PM EDT | 10.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 10 | 911 | 47.95% |
| VLY250117C00011000 | 2024-04-23 11:35AM EDT | 11.00 | 0.56 | 0.25 | 0.40 | 0.00 | - | - | 30 | 47.27% |
| VLY250117C00012000 | 2024-05-13 3:01PM EDT | 12.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 2 | 661 | 45.90% |
| VLY250117C00015000 | 2024-04-03 12:54PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 129 | 48.63% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY250117P00003000 | 2024-05-17 2:59PM EDT | 3.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 4 | 16,967 | 94.53% |
| VLY250117P00004000 | 2024-05-09 1:27PM EDT | 4.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 75.59% |
| VLY250117P00005000 | 2024-05-20 10:23AM EDT | 5.00 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 500 | 8,827 | 67.38% |
| VLY250117P00006000 | 2024-05-14 10:41AM EDT | 6.00 | 0.60 | 0.45 | 0.75 | 0.00 | - | 3 | 6 | 60.94% |
| VLY250117P00007000 | 2024-05-20 9:30AM EDT | 7.00 | 0.80 | 0.75 | 0.95 | -0.10 | -11.11% | 10 | 1,087 | 52.73% |
| VLY250117P00008000 | 2024-05-20 9:30AM EDT | 8.00 | 1.40 | 1.20 | 1.40 | +0.05 | +3.70% | 1 | 161 | 53.56% |
| VLY250117P00009000 | 2024-05-16 3:15PM EDT | 9.00 | 1.90 | 1.75 | 2.05 | 0.00 | - | 1 | 551 | 53.81% |
| VLY250117P00010000 | 2024-04-30 9:44AM EDT | 10.00 | 3.10 | 2.45 | 2.75 | 0.00 | - | 3 | 789 | 52.54% |
| VLY250117P00011000 | 2024-05-14 11:00AM EDT | 11.00 | 3.20 | 3.20 | 3.60 | 0.00 | - | 6 | 119 | 54.59% |
| VLY250117P00012000 | 2024-05-08 1:29PM EDT | 12.00 | 4.80 | 4.00 | 4.40 | 0.00 | - | 2 | 1,341 | 51.95% |
| VLY250117P00015000 | 2024-02-09 2:27PM EDT | 15.00 | 6.60 | 6.90 | 7.40 | 0.00 | - | 1 | 334 | 67.29% |
© 2024 Yahoo. All rights reserved.