NYMT - New York Mortgage Trust, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYMT240119C00000500 | 2023-03-07 2:37PM EDT | 0.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| NYMT240119C00001000 | 2023-03-08 3:56PM EDT | 1.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| NYMT240119C00001500 | 2023-02-24 10:51AM EDT | 1.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NYMT240119C00002000 | 2023-03-02 1:39PM EDT | 2.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| NYMT240119C00002500 | 2023-03-08 4:39PM EDT | 2.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 650 | 0.00% |
| NYMT240119C00003000 | 2023-03-08 12:28PM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NYMT240119C00003500 | 2023-02-23 3:48PM EDT | 3.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NYMT240119C00004000 | 2023-03-08 11:03AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 1,176 | 0.00% |
| NYMT240119C00004500 | 2023-03-07 4:59PM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 0.00% |
| NYMT240119C00005000 | 2023-06-08 10:54AM EDT | 5.00 | 4.90 | 3.50 | 7.10 | 0.00 | - | 15 | 16 | 85.94% |
| NYMT240119C00005500 | 2022-09-27 9:45AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 0.00% |
| NYMT240119C00007500 | 2023-05-23 10:00AM EDT | 7.50 | 2.65 | 1.95 | 3.10 | 0.00 | - | 2 | 7 | 59.52% |
| NYMT240119C00010000 | 2023-06-09 9:30AM EDT | 10.00 | 0.85 | 0.60 | 1.00 | +0.15 | +21.43% | 1 | 151 | 33.20% |
| NYMT240119C00012500 | 2023-06-07 12:09PM EDT | 12.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 121 | 31.06% |
| NYMT240119C00015000 | 2023-04-27 2:20PM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 8 | 44.73% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYMT240119P00001000 | 2022-12-06 11:34AM EDT | 1.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 0.00% |
| NYMT240119P00002000 | 2023-03-07 10:30AM EDT | 2.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 50.00% |
| NYMT240119P00002500 | 2023-06-07 9:30AM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 27 | 96.88% |
| NYMT240119P00003000 | 2023-02-24 12:59PM EDT | 3.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 32 | 138 | 50.00% |
| NYMT240119P00003500 | 2023-03-08 2:23PM EDT | 3.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 25.00% |
| NYMT240119P00004000 | 2023-03-01 4:58PM EDT | 4.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NYMT240119P00005000 | 2023-06-06 11:45AM EDT | 5.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 59.38% |
| NYMT240119P00005500 | 2023-02-02 3:14PM EDT | 5.50 | 2.50 | 2.95 | 3.90 | 0.00 | - | 1 | 4 | 271.39% |
| NYMT240119P00007500 | 2023-06-05 11:09AM EDT | 7.50 | 0.45 | 0.30 | 0.60 | 0.00 | - | 5 | 33 | 56.35% |
| NYMT240119P00010000 | 2023-06-09 9:30AM EDT | 10.00 | 1.35 | 1.15 | 1.60 | +0.09 | +7.14% | 1 | 12 | 50.49% |
| NYMT240119P00015000 | 2023-05-25 9:54AM EDT | 15.00 | 6.20 | 5.10 | 6.10 | 0.00 | - | 1 | 1 | 57.52% |
| NYMT240119P00017500 | 2023-03-14 2:04PM EDT | 17.50 | 9.32 | 7.80 | 8.20 | 0.00 | - | - | 2 | 64.45% |
© 2023 Yahoo. All rights reserved.