NasdaqGS - Nasdaq Real Time Price USD
Valley National Bancorp (VLY)
8.84
+0.09
+(1.03%)
At close: May 29 at 4:00:00 PM EDT
8.88
+0.04
+(0.43%)
After hours: May 29 at 4:12:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY250620C00005000 | 11/25/2024 10:27 AM | 5 | 6.10 | 5.10 | 5.40 | 0.00 | 0.00% | 10 | 0 | 470.31% |
| VLY250620C00007000 | 5/28/2025 3:24 PM | 7 | 1.86 | 1.80 | 2.05 | 0.00 | 0.00% | 4 | 53 | 78.91% |
| VLY250620C00008000 | 5/28/2025 10:28 AM | 8 | 0.82 | 0.85 | 0.95 | -0.08 | -8.89% | 10 | 182 | 48.05% |
| VLY250620C00009000 | 5/29/2025 2:27 PM | 9 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 21 | 0 | 37.11% |
| VLY250620C00010000 | 5/29/2025 11:01 AM | 10 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 80 | 777 | 50.78% |
| VLY250620C00011000 | 5/12/2025 2:59 PM | 11 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 506 | 61.72% |
| VLY250620C00012000 | 5/14/2025 9:36 AM | 12 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 52 | 266 | 118.36% |
| VLY250620C00013000 | 3/20/2025 9:41 AM | 13 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 77 | 229 | 141.80% |
| VLY250620C00014000 | 3/24/2025 10:02 AM | 14 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6 | 158.59% |
| VLY250620C00015000 | 12/16/2024 12:08 AM | 15 | 0.07 | 0.05 | 0.55 | 0.00 | 0.00% | - | 10 | 183.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VLY250620P00003000 | 12/16/2024 12:08 AM | 3 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 10 | 370.31% |
| VLY250620P00005000 | 12/16/2024 12:08 AM | 5 | 0.40 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 31 | 223.44% |
| VLY250620P00006000 | 4/14/2025 9:51 AM | 6 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 91 | 156.25% |
| VLY250620P00007000 | 5/6/2025 10:29 AM | 7 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 345 | 68.75% |
| VLY250620P00008000 | 5/29/2025 3:35 PM | 8 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 2 | 1,648 | 54.69% |
| VLY250620P00009000 | 5/23/2025 12:55 PM | 9 | 0.56 | 0.40 | 0.50 | 0.00 | 0.00% | 6 | 1,176 | 47.66% |
| VLY250620P00010000 | 5/27/2025 2:01 PM | 10 | 1.15 | 1.20 | 1.35 | 0.00 | 0.00% | 3 | 787 | 53.52% |
| VLY250620P00011000 | 3/6/2025 11:53 AM | 11 | 2.20 | 2.65 | 3.90 | 0.00 | 0.00% | 1 | 129 | 210.35% |
| VLY250620P00012000 | 4/4/2025 2:15 PM | 12 | 4.09 | 2.95 | 3.30 | 0.00 | 0.00% | 8 | 151 | 102.34% |
Related Tickers
FHN First Horizon Corporation
20.11
+1.11%
COLB Columbia Banking System, Inc.
23.86
+0.93%
FNB F.N.B. Corporation
14.02
+0.72%
FLG Flagstar Financial, Inc.
11.81
+1.72%
FIBK First Interstate BancSystem, Inc.
27.21
+1.57%
KEY KeyCorp
15.95
+1.21%
HBAN Huntington Bancshares Incorporated
15.72
+1.03%
MTB M&T Bank Corporation
182.96
+0.84%
UMBF UMB Financial Corporation
103.79
+0.21%
SNV Synovus Financial Corp.
48.07
+1.37%