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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY240621C00006000 | 2024-05-31 11:18AM EDT | 6.00 | 1.18 | 0.00 | 2.45 | +0.16 | +15.69% | 5 | 372 | 72.66% |
| VLY240621C00007000 | 2024-05-31 2:29PM EDT | 7.00 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 210 | 364 | 57.42% |
| VLY240621C00008000 | 2024-05-31 3:09PM EDT | 8.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 32 | 3,627 | 64.84% |
| VLY240621C00009000 | 2024-05-28 2:24PM EDT | 9.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 2,004 | 71.09% |
| VLY240621C00010000 | 2024-05-31 3:56PM EDT | 10.00 | 0.15 | 0.00 | 0.15 | +0.07 | +87.50% | 100 | 1,328 | 103.13% |
| VLY240621C00011000 | 2024-05-31 2:09PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 30 | 798 | 99.22% |
| VLY240621C00012000 | 2024-05-13 3:27PM EDT | 12.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 177 | 114.84% |
| VLY240621C00013000 | 2024-04-09 11:17AM EDT | 13.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 10 | 219 | 210.16% |
| VLY240621C00014000 | 2024-01-11 12:43PM EDT | 14.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 75 | 84 | 181.25% |
| 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 | 284.38% |
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 | 893.75% |
| VLY240621P00002000 | 2024-05-14 11:37AM EDT | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,261 | 281.25% |
| VLY240621P00003000 | 2024-05-06 3:52PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 327 | 1,721 | 196.88% |
| VLY240621P00004000 | 2024-05-08 11:33AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 623 | 13,834 | 137.50% |
| VLY240621P00005000 | 2024-05-29 3:08PM EDT | 5.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 107 | 829 | 144.14% |
| VLY240621P00006000 | 2024-05-31 9:30AM EDT | 6.00 | 0.17 | 0.05 | 0.15 | +0.07 | +70.00% | 2 | 27,223 | 75.78% |
| VLY240621P00007000 | 2024-05-31 2:28PM EDT | 7.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 1,141 | 10,978 | 58.98% |
| VLY240621P00008000 | 2024-05-31 3:56PM EDT | 8.00 | 1.07 | 0.90 | 1.10 | -0.23 | -17.69% | 3 | 2,722 | 62.11% |
| VLY240621P00009000 | 2024-05-31 2:46PM EDT | 9.00 | 2.00 | 1.20 | 2.20 | -0.30 | -13.04% | 1 | 1,489 | 134.38% |
| VLY240621P00010000 | 2024-05-16 10:37AM EDT | 10.00 | 2.19 | 1.70 | 3.20 | 0.00 | - | 1 | 1,238 | 164.06% |
| VLY240621P00011000 | 2024-05-30 11:07AM EDT | 11.00 | 4.00 | 2.70 | 4.20 | 0.00 | - | 4 | 347 | 189.06% |
| VLY240621P00012000 | 2024-05-15 10:31AM EDT | 12.00 | 3.90 | 3.70 | 5.30 | 0.00 | - | 2 | 227 | 230.47% |
| VLY240621P00013000 | 2024-05-29 9:31AM EDT | 13.00 | 6.10 | 5.60 | 6.20 | 0.00 | - | 1 | 39 | 135.94% |
| 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.