Singapore markets open in 7 hours 46 minutes

New York Mortgage Trust, Inc. (NYMT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.0650-0.0950 (-3.01%)
As of 12:12PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYMT240119C000005002023-02-03 3:29PM EST0.502.501.703.800.00-16206.25%
NYMT240119C000010002022-11-10 11:56AM EST1.001.700.005.000.00-415190.23%
NYMT240119C000015002023-01-30 11:51AM EST1.501.600.702.700.00-1275.78%
NYMT240119C000020002023-01-31 3:26PM EST2.001.100.202.200.00-53351.56%
NYMT240119C000025002023-02-03 3:56PM EST2.500.650.300.750.00-134937.89%
NYMT240119C000030002023-02-06 11:15AM EST3.000.260.250.30-0.04-13.33%1088422.66%
NYMT240119C000035002023-02-06 11:50AM EST3.500.150.100.15+0.03+25.00%201,11725.20%
NYMT240119C000040002023-02-06 11:49AM EST4.000.050.050.10-0.05-50.00%11,16729.88%
NYMT240119C000045002023-02-03 3:32PM EST4.500.030.000.050.00-540230.47%
NYMT240119C000050002023-01-03 9:30AM EST5.000.010.000.000.00-638712.50%
NYMT240119C000055002022-09-27 8:45AM EST5.500.050.000.000.00-106612.50%
NYMT240119C000075002022-09-28 8:30AM EST7.500.020.000.000.00-1024425.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYMT240119P000010002022-12-06 10:34AM EST1.000.100.005.000.00--10.00%
NYMT240119P000020002023-01-23 10:59AM EST2.000.100.050.850.00-116293.95%
NYMT240119P000025002023-02-02 3:27PM EST2.500.150.100.200.00-97639.45%
NYMT240119P000030002023-02-02 9:39AM EST3.000.300.300.400.00-19936.72%
NYMT240119P000035002022-09-06 8:30AM EST3.501.240.000.000.00-12020.00%
NYMT240119P000040002023-02-01 11:23AM EST4.001.200.002.300.00-12292141.60%
NYMT240119P000050002022-10-11 12:25PM EST5.002.350.004.900.00-24283.59%
NYMT240119P000055002023-02-02 2:14PM EST5.502.502.152.950.00-1450.59%
NYMT240119P000075002022-11-09 12:17PM EST7.505.002.007.000.00-2058.20%