New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241018C00000500 | 2024-05-09 3:12PM EDT | 0.50 | 3.11 | 1.80 | 3.50 | 0.00 | - | 5 | 10 | 270.31% |
| NYCB241018C00001000 | 2024-05-23 11:01AM EDT | 1.00 | 2.25 | 1.95 | 2.20 | 0.00 | - | 2 | 7 | 117.19% |
| NYCB241018C00001500 | 2024-05-09 3:24PM EDT | 1.50 | 2.10 | 1.40 | 1.80 | 0.00 | - | 1 | 11 | 92.19% |
| NYCB241018C00002000 | 2024-06-07 3:14PM EDT | 2.00 | 1.15 | 0.45 | 1.25 | 0.00 | - | 2 | 39 | 101.17% |
| NYCB241018C00002500 | 2024-06-12 12:17PM EDT | 2.50 | 1.07 | 0.70 | 0.85 | 0.00 | - | 10 | 306 | 69.73% |
| NYCB241018C00003000 | 2024-06-14 3:51PM EDT | 3.00 | 0.40 | 0.45 | 0.55 | -0.24 | -37.50% | 106 | 3,507 | 67.58% |
| NYCB241018C00003500 | 2024-06-14 1:58PM EDT | 3.50 | 0.30 | 0.25 | 0.35 | -0.07 | -18.92% | 1,039 | 8,299 | 64.84% |
| NYCB241018C00004000 | 2024-06-14 3:08PM EDT | 4.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 201 | 9,528 | 63.67% |
| NYCB241018C00004500 | 2024-06-13 11:45AM EDT | 4.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 10 | 3,344 | 67.58% |
| NYCB241018C00005000 | 2024-06-13 3:59PM EDT | 5.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 28 | 2,663 | 67.19% |
| NYCB241018C00005500 | 2024-06-07 2:33PM EDT | 5.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 805 | 67.97% |
| NYCB241018C00006000 | 2024-06-06 1:12PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 2,621 | 75.00% |
| NYCB241018C00007000 | 2024-05-17 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 2,194 | 76.56% |
| NYCB241018C00008000 | 2024-06-06 9:49AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 739 | 85.94% |
| NYCB241018C00009000 | 2024-06-13 11:49AM EDT | 9.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 349 | 176.17% |
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 | 187.50% |
| NYCB241018P00001000 | 2024-05-01 10:03AM EDT | 1.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 7 | 2,716 | 153.13% |
| NYCB241018P00001500 | 2024-05-01 10:55AM EDT | 1.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 44 | 307 | 146.88% |
| NYCB241018P00002000 | 2024-05-31 2:24PM EDT | 2.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 502 | 68.75% |
| NYCB241018P00002500 | 2024-06-13 11:37AM EDT | 2.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 1,249 | 55.86% |
| NYCB241018P00003000 | 2024-06-14 12:07PM EDT | 3.00 | 0.36 | 0.35 | 0.40 | +0.01 | +2.86% | 15 | 4,837 | 56.84% |
| NYCB241018P00003500 | 2024-06-14 1:58PM EDT | 3.50 | 0.75 | 0.70 | 0.75 | +0.20 | +36.36% | 1,536 | 4,027 | 61.33% |
| NYCB241018P00004000 | 2024-06-12 3:13PM EDT | 4.00 | 0.94 | 1.00 | 1.15 | 0.00 | - | 25 | 869 | 55.08% |
| NYCB241018P00004500 | 2024-06-13 11:48AM EDT | 4.50 | 1.40 | 1.40 | 2.50 | 0.00 | - | 1 | 900 | 126.17% |
| NYCB241018P00005000 | 2024-05-28 1:41PM EDT | 5.00 | 1.70 | 1.85 | 2.05 | 0.00 | - | 3 | 382 | 73.05% |
| NYCB241018P00005500 | 2024-03-25 10:17AM EDT | 5.50 | 2.15 | 2.35 | 2.60 | 0.00 | - | 1 | 3 | 59.38% |
| NYCB241018P00006000 | 2024-05-23 2:33PM EDT | 6.00 | 2.80 | 2.45 | 3.90 | 0.00 | - | 22 | 22 | 114.45% |
| NYCB241018P00007000 | 2024-05-02 2:52PM EDT | 7.00 | 3.68 | 3.60 | 4.50 | 0.00 | - | 1 | 1 | 102.34% |
| NYCB241018P00008000 | 2024-02-22 3:14PM EDT | 8.00 | 3.50 | 4.20 | 5.30 | 0.00 | - | 1 | 1 | 161.72% |
| NYCB241018P00009000 | 2024-02-20 12:03PM EDT | 9.00 | 4.40 | 5.20 | 6.30 | 0.00 | - | - | 0 | 171.88% |
© 2024 Yahoo. All rights reserved.