Singapore markets close in 6 hours 58 minutes

New York Mortgage Trust, Inc. (NYMT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.1700-0.2000 (-8.44%)
At close: 04:00PM EDT
2.1800 +0.01 (+0.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYMT230120C000005002022-09-26 9:50AM EDT0.501.801.052.25-0.25-12.20%10240.00%
NYMT230120C000010002022-09-07 9:32AM EDT1.001.700.552.050.00-114157.81%
NYMT230120C000015002022-07-27 2:41PM EDT1.501.501.150.000.00-150.00%
NYMT230120C000020002022-09-26 3:32PM EDT2.000.400.200.70-0.37-48.05%127476.95%
NYMT230120C000025002022-09-26 10:05AM EDT2.500.200.050.15-0.10-33.33%2534154.69%
NYMT230120C000030002022-09-26 12:44PM EDT3.000.050.050.10+0.01+25.00%21,97759.38%
NYMT230120C000035002022-09-26 1:23PM EDT3.500.050.000.050.00-241,46156.25%
NYMT230120C000040002022-09-23 10:06AM EDT4.000.030.000.000.00-32,32025.00%
NYMT230120C000045002022-09-26 12:25PM EDT4.500.030.000.050.00-102,26376.56%
NYMT230120C000050002022-09-26 12:25PM EDT5.000.020.000.00-0.03-60.00%31,37050.00%
NYMT230120C000055002022-09-26 12:26PM EDT5.500.030.000.05-0.01-25.00%41,92992.19%
NYMT230120C000075002022-09-09 11:06AM EDT7.500.050.000.050.00-141,081114.06%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYMT230120P000005002021-11-10 7:57AM EDT0.500.100.001.550.00--410.00%
NYMT230120P000010002021-11-10 7:57AM EDT1.001.250.000.300.00--0167.19%
NYMT230120P000015002022-07-28 1:41PM EDT1.500.050.000.850.00-19181.64%
NYMT230120P000020002022-09-26 1:57PM EDT2.000.150.050.20+0.02+15.38%51,42659.38%
NYMT230120P000025002022-09-26 1:39PM EDT2.500.420.350.60+0.12+40.00%2252953.52%
NYMT230120P000030002022-09-23 12:24PM EDT3.000.700.601.000.00-1591282.81%
NYMT230120P000035002022-09-21 1:17PM EDT3.500.950.602.050.00-17,987216.80%
NYMT230120P000040002022-08-03 1:24PM EDT4.001.050.302.100.00-140679137.89%
NYMT230120P000045002022-07-14 11:11AM EDT4.501.851.401.850.00-261390.00%
NYMT230120P000050002022-07-18 2:04PM EDT5.002.411.302.300.00-870.00%
NYMT230120P000055002021-11-01 11:44AM EDT5.501.651.402.750.00-110.00%
NYMT230120P000075002022-08-29 10:32AM EDT7.504.634.405.900.00-211262.50%