NYMT - New York Mortgage Trust, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYMT240119C000005002023-03-07 2:37PM EDT0.501.930.000.000.00-3200.00%
NYMT240119C000010002023-03-08 3:56PM EDT1.001.400.000.000.00-5240.00%
NYMT240119C000015002023-02-24 10:51AM EDT1.501.200.000.000.00-130.00%
NYMT240119C000020002023-03-02 1:39PM EDT2.000.600.000.000.00-2380.00%
NYMT240119C000025002023-03-08 4:39PM EDT2.500.250.000.000.00-106500.00%
NYMT240119C000030002023-03-08 12:28PM EDT3.000.150.000.000.00-6100.00%
NYMT240119C000035002023-02-23 3:48PM EDT3.500.100.000.000.00-1400.00%
NYMT240119C000040002023-03-08 11:03AM EDT4.000.050.000.000.00-491,1760.00%
NYMT240119C000045002023-03-07 4:59PM EDT4.500.030.000.000.00-24260.00%
NYMT240119C000050002023-06-08 10:54AM EDT5.004.903.507.100.00-151685.94%
NYMT240119C000055002022-09-27 9:45AM EDT5.500.050.000.000.00-10660.00%
NYMT240119C000075002023-05-23 10:00AM EDT7.502.651.953.100.00-2759.52%
NYMT240119C000100002023-06-09 9:30AM EDT10.000.850.601.00+0.15+21.43%115133.20%
NYMT240119C000125002023-06-07 12:09PM EDT12.500.150.050.250.00-112131.06%
NYMT240119C000150002023-04-27 2:20PM EDT15.000.050.000.250.00--844.73%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYMT240119P000010002022-12-06 11:34AM EDT1.000.100.005.000.00--10.00%
NYMT240119P000020002023-03-07 10:30AM EDT2.000.250.000.000.00-117250.00%
NYMT240119P000025002023-06-07 9:30AM EDT2.500.050.000.100.00-52796.88%
NYMT240119P000030002023-02-24 12:59PM EDT3.000.650.000.000.00-3213850.00%
NYMT240119P000035002023-03-08 2:23PM EDT3.501.500.000.000.00-120125.00%
NYMT240119P000040002023-03-01 4:58PM EDT4.001.540.000.000.00-2025.00%
NYMT240119P000050002023-06-06 11:45AM EDT5.000.350.000.200.00-51659.38%
NYMT240119P000055002023-02-02 3:14PM EDT5.502.502.953.900.00-14271.39%
NYMT240119P000075002023-06-05 11:09AM EDT7.500.450.300.600.00-53356.35%
NYMT240119P000100002023-06-09 9:30AM EDT10.001.351.151.60+0.09+7.14%11250.49%
NYMT240119P000150002023-05-25 9:54AM EDT15.006.205.106.100.00-1157.52%
NYMT240119P000175002023-03-14 2:04PM EDT17.509.327.808.200.00--264.45%