Singapore markets open in 7 hours 46 minutes
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,111.44 -25.04 (-0.61%) Dow
33,832.33 -93.68 (-0.28%) Nasdaq
11,920.73 -86.23 (-0.72%) BTC-USD
23,006.35 -73.49 (-0.32%) CMC Crypto 200
528.83 +3.70 (+0.70%)
New York Mortgage Trust, Inc. (NYMT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYMT240119C00000500 | 2023-02-03 3:29PM EST | 0.50 | 2.50 | 1.70 | 3.80 | 0.00 | - | 1 | 6 | 206.25% |
| NYMT240119C00001000 | 2022-11-10 11:56AM EST | 1.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 4 | 15 | 190.23% |
| NYMT240119C00001500 | 2023-01-30 11:51AM EST | 1.50 | 1.60 | 0.70 | 2.70 | 0.00 | - | 1 | 2 | 75.78% |
| NYMT240119C00002000 | 2023-01-31 3:26PM EST | 2.00 | 1.10 | 0.20 | 2.20 | 0.00 | - | 5 | 33 | 51.56% |
| NYMT240119C00002500 | 2023-02-03 3:56PM EST | 2.50 | 0.65 | 0.30 | 0.75 | 0.00 | - | 1 | 349 | 37.89% |
| NYMT240119C00003000 | 2023-02-06 11:15AM EST | 3.00 | 0.26 | 0.25 | 0.30 | -0.04 | -13.33% | 10 | 884 | 22.66% |
| NYMT240119C00003500 | 2023-02-06 11:50AM EST | 3.50 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 20 | 1,117 | 25.20% |
| NYMT240119C00004000 | 2023-02-06 11:49AM EST | 4.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 1,167 | 29.88% |
| NYMT240119C00004500 | 2023-02-03 3:32PM EST | 4.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 402 | 30.47% |
| NYMT240119C00005000 | 2023-01-03 9:30AM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 387 | 12.50% |
| NYMT240119C00005500 | 2022-09-27 8:45AM EST | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 12.50% |
| NYMT240119C00007500 | 2022-09-28 8:30AM EST | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYMT240119P00001000 | 2022-12-06 10:34AM EST | 1.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 0.00% |
| NYMT240119P00002000 | 2023-01-23 10:59AM EST | 2.00 | 0.10 | 0.05 | 0.85 | 0.00 | - | 1 | 162 | 93.95% |
| NYMT240119P00002500 | 2023-02-02 3:27PM EST | 2.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 9 | 76 | 39.45% |
| NYMT240119P00003000 | 2023-02-02 9:39AM EST | 3.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 99 | 36.72% |
| NYMT240119P00003500 | 2022-09-06 8:30AM EST | 3.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| NYMT240119P00004000 | 2023-02-01 11:23AM EST | 4.00 | 1.20 | 0.00 | 2.30 | 0.00 | - | 12 | 292 | 141.60% |
| NYMT240119P00005000 | 2022-10-11 12:25PM EST | 5.00 | 2.35 | 0.00 | 4.90 | 0.00 | - | 2 | 42 | 83.59% |
| NYMT240119P00005500 | 2023-02-02 2:14PM EST | 5.50 | 2.50 | 2.15 | 2.95 | 0.00 | - | 1 | 4 | 50.59% |
| NYMT240119P00007500 | 2022-11-09 12:17PM EST | 7.50 | 5.00 | 2.00 | 7.00 | 0.00 | - | 2 | 0 | 58.20% |
© 2023 Yahoo. All rights reserved.
