Singapore markets close in 5 hours 16 minutes
Straits Times Index
3,324.06 -2.22 (-0.07%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,046.31 -26.59 (-0.15%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,921.75 +405.52 (+0.66%) CMC Crypto 200
1,284.26 +35.14 (+2.81%)
Valley National Bancorp (VLY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY241018C00003000 | 2023-11-16 2:09PM EDT | 3.00 | 5.60 | 7.80 | 8.60 | 0.00 | - | 4 | 0 | 0.00% |
| VLY241018C00005000 | 2023-11-13 10:47AM EDT | 5.00 | 3.10 | 4.70 | 5.10 | 0.00 | - | 7 | 90 | 370.12% |
| VLY241018C00006000 | 2024-06-12 3:34PM EDT | 6.00 | 1.20 | 0.85 | 1.20 | 0.00 | - | 3 | 176 | 61.33% |
| VLY241018C00007000 | 2024-06-24 12:39PM EDT | 7.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 12 | 109 | 47.95% |
| VLY241018C00008000 | 2024-06-25 11:20AM EDT | 8.00 | 0.19 | 0.00 | 0.45 | -0.13 | -40.62% | 9 | 279 | 61.33% |
| VLY241018C00009000 | 2024-06-06 3:12PM EDT | 9.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 2,158 | 55.27% |
| VLY241018C00010000 | 2024-06-03 1:51PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 287 | 50.78% |
| VLY241018C00011000 | 2024-04-19 11:29AM EDT | 11.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 325 | 364 | 96.88% |
| VLY241018C00012000 | 2024-06-07 9:53AM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 26 | 1,071 | 89.26% |
| VLY241018C00014000 | 2024-04-04 11:05AM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 103.32% |
| VLY241018C00015000 | 2024-02-02 12:41PM EDT | 15.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 92.77% |
| VLY241018C00016000 | 2024-01-31 11:53AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VLY241018C00017000 | 2024-06-07 10:32AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 64 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY241018P00001000 | 2024-04-15 12:29PM EDT | 1.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | - | 112 | 310.94% |
| VLY241018P00002000 | 2024-04-15 12:29PM EDT | 2.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 48 | 225.00% |
| VLY241018P00003000 | 2024-06-25 12:25PM EDT | 3.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 23,611 | 96.09% |
| VLY241018P00004000 | 2024-04-23 11:54AM EDT | 4.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VLY241018P00005000 | 2024-06-24 3:00PM EDT | 5.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 14 | 11,720 | 57.81% |
| VLY241018P00006000 | 2024-06-21 12:47PM EDT | 6.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 3,999 | 54.49% |
| VLY241018P00007000 | 2024-06-24 9:55AM EDT | 7.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 6 | 5,097 | 48.63% |
| VLY241018P00008000 | 2024-06-18 3:33PM EDT | 8.00 | 1.48 | 1.45 | 1.75 | 0.00 | - | 200 | 13,460 | 54.69% |
| VLY241018P00009000 | 2024-06-11 10:10AM EDT | 9.00 | 2.65 | 2.30 | 2.65 | 0.00 | - | 10,000 | 6,417 | 60.74% |
| VLY241018P00010000 | 2024-06-24 2:41PM EDT | 10.00 | 3.40 | 2.00 | 3.70 | 0.00 | - | 1 | 1,187 | 76.76% |
| VLY241018P00011000 | 2024-06-12 10:16AM EDT | 11.00 | 4.08 | 4.10 | 5.80 | 0.00 | - | 35 | 386 | 107.81% |
| VLY241018P00012000 | 2024-03-18 12:57PM EDT | 12.00 | 4.66 | 4.20 | 5.80 | 0.00 | - | 5 | 617 | 104.49% |
| VLY241018P00013000 | 2024-06-04 11:06AM EDT | 13.00 | 6.27 | 6.10 | 7.50 | 0.00 | - | 10 | 7 | 112.31% |
| VLY241018P00014000 | 2024-03-18 9:30AM EDT | 14.00 | 6.50 | 6.40 | 7.20 | 0.00 | - | 1 | 0 | 0.00% |
| VLY241018P00015000 | 2024-01-12 3:07PM EDT | 15.00 | 4.70 | 6.50 | 7.00 | 0.00 | - | 7 | 45 | 0.00% |
© 2024 Yahoo. All rights reserved.