New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241018C00000500 | 2024-05-09 3:12PM EDT | 0.50 | 3.11 | 1.80 | 3.50 | 0.00 | - | 5 | 10 | 278.13% |
| NYCB241018C00001000 | 2024-06-21 3:46PM EDT | 1.00 | 2.10 | 1.95 | 2.25 | 0.00 | - | 1 | 8 | 140.63% |
| NYCB241018C00001500 | 2024-06-21 3:49PM EDT | 1.50 | 1.60 | 1.50 | 1.75 | 0.00 | - | 1 | 12 | 106.25% |
| NYCB241018C00002000 | 2024-06-24 9:30AM EDT | 2.00 | 1.28 | 0.95 | 1.30 | 0.00 | - | 5 | 44 | 70.70% |
| NYCB241018C00002500 | 2024-06-26 12:59PM EDT | 2.50 | 0.70 | 0.70 | 0.90 | 0.00 | - | 29 | 337 | 76.95% |
| NYCB241018C00003000 | 2024-06-26 3:47PM EDT | 3.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 19 | 3,707 | 70.31% |
| NYCB241018C00003500 | 2024-06-26 2:52PM EDT | 3.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1,140 | 8,288 | 60.16% |
| NYCB241018C00004000 | 2024-06-26 3:44PM EDT | 4.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 104 | 8,430 | 57.42% |
| NYCB241018C00004500 | 2024-06-26 12:56PM EDT | 4.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 16 | 3,483 | 59.77% |
| NYCB241018C00005000 | 2024-06-26 9:57AM EDT | 5.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 28 | 2,654 | 69.92% |
| NYCB241018C00005500 | 2024-06-26 2:49PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 771 | 61.72% |
| NYCB241018C00006000 | 2024-06-26 2:50PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 92 | 2,575 | 68.75% |
| NYCB241018C00007000 | 2024-06-20 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,194 | 79.69% |
| NYCB241018C00008000 | 2024-06-17 12:44PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 740 | 101.56% |
| NYCB241018C00009000 | 2024-06-13 11:49AM EDT | 9.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 1 | 349 | 166.41% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241018P00000500 | 2024-05-24 2:14PM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 35 | 196.88% |
| NYCB241018P00001000 | 2024-06-26 9:58AM EDT | 1.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 7 | 2,716 | 160.94% |
| NYCB241018P00001500 | 2024-05-01 10:55AM EDT | 1.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 44 | 307 | 153.91% |
| NYCB241018P00002000 | 2024-06-26 3:07PM EDT | 2.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 503 | 72.66% |
| NYCB241018P00002500 | 2024-06-24 1:32PM EDT | 2.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 55 | 1,436 | 58.98% |
| NYCB241018P00003000 | 2024-06-26 10:31AM EDT | 3.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 591 | 5,461 | 56.06% |
| NYCB241018P00003500 | 2024-06-25 12:27PM EDT | 3.50 | 0.71 | 0.60 | 0.70 | 0.00 | - | 15 | 2,596 | 53.32% |
| NYCB241018P00004000 | 2024-06-26 10:42AM EDT | 4.00 | 1.18 | 0.90 | 1.20 | 0.00 | - | 21 | 880 | 53.91% |
| NYCB241018P00004500 | 2024-06-13 11:48AM EDT | 4.50 | 1.40 | 1.40 | 1.70 | 0.00 | - | 1 | 900 | 66.41% |
| NYCB241018P00005000 | 2024-05-28 1:41PM EDT | 5.00 | 1.70 | 1.80 | 2.40 | 0.00 | - | 3 | 369 | 87.89% |
| NYCB241018P00005500 | 2024-03-25 10:17AM EDT | 5.50 | 2.15 | 2.35 | 2.60 | 0.00 | - | 1 | 3 | 64.06% |
| NYCB241018P00006000 | 2024-05-23 2:33PM EDT | 6.00 | 2.80 | 2.10 | 3.40 | 0.00 | - | 22 | 22 | 157.81% |
| NYCB241018P00007000 | 2024-05-02 2:52PM EDT | 7.00 | 3.68 | 3.60 | 4.50 | 0.00 | - | 1 | 1 | 107.81% |
| NYCB241018P00008000 | 2024-02-22 3:14PM EDT | 8.00 | 3.50 | 4.20 | 5.30 | 0.00 | - | 1 | 1 | 169.92% |
| NYCB241018P00009000 | 2024-02-20 12:03PM EDT | 9.00 | 4.40 | 5.20 | 6.30 | 0.00 | - | - | 0 | 180.86% |
© 2024 Yahoo. All rights reserved.