Singapore markets open in 2 hours 14 minutes

New York Mortgage Trust, Inc. (NYMT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.3400+0.1000 (+4.46%)
At close: 04:00PM EDT
2.3000 -0.04 (-1.71%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYMT240119C000005002022-09-23 2:55PM EDT0.501.901.005.000.00-240.00%
NYMT240119C000010002022-09-29 10:59AM EDT1.001.151.155.000.00-6240.00%
NYMT240119C000020002022-09-29 3:28PM EDT2.000.520.002.500.00-156116.80%
NYMT240119C000025002022-09-30 10:35AM EDT2.500.300.200.35+0.03+11.11%135438.87%
NYMT240119C000030002022-09-29 10:23AM EDT3.000.150.150.200.00-257238.09%
NYMT240119C000035002022-09-29 1:38PM EDT3.500.060.100.200.00-1069547.27%
NYMT240119C000040002022-09-29 11:55AM EDT4.000.100.000.100.00-892242.58%
NYMT240119C000045002022-09-30 9:30AM EDT4.500.050.000.100.00-139248.24%
NYMT240119C000050002022-09-23 12:55PM EDT5.000.020.000.050.00-138144.53%
NYMT240119C000055002022-09-27 9:45AM EDT5.500.050.000.050.00-106648.44%
NYMT240119C000075002022-09-28 9:30AM EDT7.500.020.000.050.00-1024453.13%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYMT240119P000020002022-09-30 2:58PM EDT2.000.450.450.80-0.19-29.69%705382.42%
NYMT240119P000025002022-09-27 10:01AM EDT2.500.800.005.000.00-5710.00%
NYMT240119P000030002022-09-26 12:31PM EDT3.001.150.455.000.00-158285.16%
NYMT240119P000035002022-09-06 9:30AM EDT3.501.240.555.000.00-1202199.41%
NYMT240119P000040002022-09-23 2:21PM EDT4.002.000.655.000.00-4290149.80%
NYMT240119P000050002022-06-23 12:37PM EDT5.002.780.254.600.00--40273.44%
NYMT240119P000055002021-11-15 2:00PM EDT5.502.100.104.800.00--2223.83%