New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240719C00000500 | 2024-04-29 11:40AM EDT | 0.50 | 2.35 | 2.20 | 3.40 | 0.00 | - | 2 | 23 | 262.50% |
| NYCB240719C00001000 | 2024-05-10 11:20AM EDT | 1.00 | 2.29 | 1.95 | 2.70 | -0.23 | -9.13% | 1 | 246 | 209.38% |
| NYCB240719C00001500 | 2024-05-30 9:33AM EDT | 1.50 | 1.82 | 1.70 | 1.95 | 0.00 | - | 1 | 8 | 143.75% |
| NYCB240719C00002000 | 2024-05-16 3:48PM EDT | 2.00 | 1.69 | 1.20 | 1.40 | 0.00 | - | 21 | 480 | 75.00% |
| NYCB240719C00002500 | 2024-05-30 9:33AM EDT | 2.50 | 0.82 | 0.75 | 0.90 | 0.00 | - | 1 | 447 | 61.72% |
| NYCB240719C00003000 | 2024-05-31 10:37AM EDT | 3.00 | 0.40 | 0.40 | 0.50 | -0.06 | -13.04% | 100 | 5,746 | 61.33% |
| NYCB240719C00003500 | 2024-05-31 3:41PM EDT | 3.50 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 233 | 13,699 | 53.91% |
| NYCB240719C00004000 | 2024-05-31 12:36PM EDT | 4.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 284 | 21,090 | 58.20% |
| NYCB240719C00004500 | 2024-05-30 10:26AM EDT | 4.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 7,004 | 68.75% |
| NYCB240719C00005000 | 2024-05-30 12:34PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 42,139 | 71.88% |
| NYCB240719C00005500 | 2024-05-29 10:52AM EDT | 5.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,640 | 83.59% |
| NYCB240719C00006000 | 2024-05-30 3:56PM EDT | 6.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 9,098 | 93.75% |
| NYCB240719C00007000 | 2024-05-29 3:16PM EDT | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 19 | 13,008 | 112.50% |
| NYCB240719C00008000 | 2024-05-24 12:10PM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 19,853 | 126.56% |
| NYCB240719C00009000 | 2024-05-31 9:30AM EDT | 9.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 20 | 5,056 | 139.06% |
| NYCB240719C00010000 | 2024-05-20 10:05AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,581 | 150.00% |
| NYCB240719C00011000 | 2024-05-03 3:48PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,517 | 159.38% |
| NYCB240719C00012000 | 2024-05-31 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 3,037 | 168.75% |
| NYCB240719C00013000 | 2024-05-22 12:28PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,985 | 176.56% |
| NYCB240719C00014000 | 2024-05-28 12:46PM EDT | 14.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 822 | 263.28% |
| NYCB240719C00015000 | 2024-03-12 12:19PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 901 | 212.50% |
| NYCB240719C00016000 | 2024-02-02 10:30AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 218.75% |
| NYCB240719C00017000 | 2024-03-25 3:23PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 353 | 344.53% |
| NYCB240719C00020000 | 2024-03-11 9:33AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| NYCB240719C00025000 | 2024-03-07 10:44AM EDT | 25.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 35 | 36 | 388.67% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240719P00000500 | 2024-05-22 12:28PM EDT | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 952 | 306.25% |
| NYCB240719P00001000 | 2024-05-07 9:50AM EDT | 1.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 5,887 | 196.88% |
| NYCB240719P00001500 | 2024-05-20 9:30AM EDT | 1.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 890 | 157.81% |
| NYCB240719P00002000 | 2024-05-22 2:47PM EDT | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,944 | 90.63% |
| NYCB240719P00002500 | 2024-05-31 3:12PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 33,743 | 56.25% |
| NYCB240719P00003000 | 2024-05-31 3:54PM EDT | 3.00 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 124 | 38,010 | 53.13% |
| NYCB240719P00003500 | 2024-05-31 3:20PM EDT | 3.50 | 0.38 | 0.35 | 0.45 | -0.01 | -2.56% | 212 | 9,293 | 57.03% |
| NYCB240719P00004000 | 2024-05-31 11:54AM EDT | 4.00 | 0.74 | 0.70 | 0.85 | -0.02 | -2.63% | 6 | 26,606 | 55.47% |
| NYCB240719P00004500 | 2024-05-30 12:40PM EDT | 4.50 | 1.15 | 1.15 | 1.35 | 0.00 | - | 3 | 1,160 | 64.84% |
| NYCB240719P00005000 | 2024-05-31 3:45PM EDT | 5.00 | 1.71 | 1.60 | 2.05 | +0.06 | +3.64% | 50 | 11,384 | 107.03% |
| NYCB240719P00005500 | 2024-05-28 3:03PM EDT | 5.50 | 2.20 | 2.15 | 2.35 | 0.00 | - | 1 | 362 | 92.19% |
| NYCB240719P00006000 | 2024-05-22 1:51PM EDT | 6.00 | 2.65 | 2.00 | 3.50 | 0.00 | - | 10 | 186 | 103.13% |
| NYCB240719P00007000 | 2024-05-03 9:42AM EDT | 7.00 | 3.40 | 3.60 | 4.50 | 0.00 | - | 1 | 41 | 218.75% |
| NYCB240719P00008000 | 2024-04-10 2:00PM EDT | 8.00 | 5.40 | 4.50 | 5.10 | 0.00 | - | 5 | 8 | 163.28% |
| NYCB240719P00009000 | 2024-05-28 1:36PM EDT | 9.00 | 5.96 | 5.60 | 6.50 | 0.00 | - | 4 | 817 | 255.08% |
| NYCB240719P00010000 | 2024-04-08 12:58PM EDT | 10.00 | 6.75 | 6.30 | 7.30 | 0.00 | - | 1 | 181 | 190.63% |
| NYCB240719P00011000 | 2024-03-05 4:55PM EDT | 11.00 | 8.21 | 7.70 | 8.50 | 0.00 | - | 1,850 | 1,785 | 294.53% |
| NYCB240719P00012000 | 2024-04-03 1:13PM EDT | 12.00 | 8.82 | 8.40 | 10.50 | 0.00 | - | 1 | 247 | 384.77% |
| NYCB240719P00013000 | 2024-02-07 4:51PM EDT | 13.00 | 8.79 | 8.90 | 10.20 | 0.00 | - | 5 | 5 | 340.23% |
| NYCB240719P00014000 | 2024-01-10 4:26PM EDT | 14.00 | 3.50 | 8.90 | 9.90 | 0.00 | - | 2 | 14 | 0.00% |
| NYCB240719P00015000 | 2024-03-11 10:04AM EDT | 15.00 | 11.90 | 11.80 | 12.70 | 0.00 | - | 22 | 0 | 369.53% |
| NYCB240719P00017000 | 2023-09-20 3:39PM EDT | 17.00 | 5.70 | 6.90 | 7.20 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.