Optionistics

Quote for VLY (VALLEY NATIONAL BANCORP)

Data as of

Last
14.10
Change
-0.07
Open
14.20
Previous
14.17
High
14.22
Low
13.87
Bid
-
Ask
-
Volume
8,000,480
Trades
-
Dividend
0.11
Yield
4.11%
Ex-Div
Sep 14, 2017
Impl Vol
0.313
Hist Vol
0.247
Opt Volume
372
Open Int
29,403

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 15.00Jan 21 '28 15.00-0.7314
Jan 15 '27 10.00Mar 19 '27 10.000.102
Oct 16 '26 11.00Jan 15 '27 11.00-0.303
Jan 15 '27 10.00Dec 15 '28 10.00-2.1023
Oct 16 '26 11.00Mar 19 '27 11.00-0.525
Nov 20 '26 15.00Jan 15 '27 15.00-0.022
Nov 20 '26 15.00Mar 19 '27 15.00-0.184
Jan 21 '28 10.00Dec 15 '28 10.00-0.6011
Nov 20 '26 11.00Jan 15 '27 11.00-0.072
Nov 20 '26 11.00Mar 19 '27 11.00-0.304
Dec 18 '26 14.00Jan 15 '27 14.000.111
Dec 18 '26 14.00Mar 19 '27 14.00-0.113
Jan 21 '28 12.00Dec 15 '28 12.00-0.7911
Oct 16 '26 12.00Mar 19 '27 12.00-0.675
Oct 16 '26 12.00Jan 15 '27 12.00-0.453
Oct 16 '26 11.00Dec 18 '26 11.00-0.302
Dec 18 '26 13.00Jan 15 '27 13.000.061
Nov 20 '26 14.00Jan 15 '27 14.00-0.112
Oct 16 '26 12.00Dec 18 '26 12.00-0.382
Dec 18 '26 11.00Jan 15 '27 11.000.001
Dec 18 '26 11.00Mar 19 '27 11.00-0.223
Nov 20 '26 14.00Mar 19 '27 14.00-0.334
Nov 20 '26 15.00Dec 15 '28 15.00-2.6825
Nov 20 '26 11.00Dec 18 '26 11.00-0.071
Mar 19 '27 15.00Jan 21 '28 15.00-0.5510
Jan 15 '27 15.00Jan 21 '28 15.00-0.7112
Oct 16 '26 11.00Nov 20 '26 11.00-0.221
Dec 18 '26 12.00Mar 19 '27 12.00-0.303
Dec 18 '26 12.00Jan 15 '27 12.00-0.081
Dec 18 '26 13.00Mar 19 '27 13.00-0.373
Jan 15 '27 10.00Jan 21 '28 10.00-1.5012
Jan 15 '27 12.00Mar 19 '27 12.00-0.222
Jan 15 '27 11.00Mar 19 '27 11.00-0.222
Jan 15 '27 15.00Mar 19 '27 15.00-0.162
Jan 15 '27 14.00Mar 19 '27 14.00-0.222
Mar 19 '27 10.00Dec 15 '28 10.00-2.2021
Nov 20 '26 14.00Dec 18 '26 14.00-0.221
Jan 15 '27 13.00Mar 19 '27 13.00-0.432
Mar 19 '27 15.00Dec 15 '28 15.00-2.5021
Jan 15 '27 15.00Dec 15 '28 15.00-2.6623