New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241115C00001000 | 2024-04-09 11:50AM EDT | 1.00 | 2.24 | 2.50 | 2.80 | 0.00 | - | 20 | 9 | 359.38% |
| NYCB241115C00001500 | 2024-06-13 9:32AM EDT | 1.50 | 1.85 | 1.50 | 2.00 | 0.00 | - | 1 | 10 | 132.81% |
| NYCB241115C00002000 | 2024-05-01 10:38AM EDT | 2.00 | 1.55 | 1.30 | 1.55 | 0.00 | - | 10 | 41 | 126.56% |
| NYCB241115C00002500 | 2024-05-14 3:07PM EDT | 2.50 | 1.50 | 0.80 | 1.00 | 0.00 | - | 30 | 174 | 82.81% |
| NYCB241115C00003000 | 2024-06-05 3:48PM EDT | 3.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 12 | 325 | 67.58% |
| NYCB241115C00003500 | 2024-06-14 12:56PM EDT | 3.50 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 70 | 1,351 | 65.04% |
| NYCB241115C00004000 | 2024-06-14 3:53PM EDT | 4.00 | 0.20 | 0.10 | 0.30 | -0.14 | -41.18% | 7 | 9,961 | 60.94% |
| NYCB241115C00004500 | 2024-06-13 11:38AM EDT | 4.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 7,686 | 65.23% |
| NYCB241115C00005000 | 2024-06-12 11:02AM EDT | 5.00 | 0.18 | 0.10 | 0.15 | 0.00 | - | 40 | 1,135 | 70.70% |
| NYCB241115C00005500 | 2024-06-12 12:27PM EDT | 5.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 6 | 300 | 61.72% |
| NYCB241115C00006000 | 2024-06-12 2:19PM EDT | 6.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 681 | 75.00% |
| NYCB241115C00007000 | 2024-05-17 3:22PM EDT | 7.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 3,873 | 78.91% |
| NYCB241115C00008000 | 2024-05-15 9:30AM EDT | 8.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 208 | 107.42% |
| NYCB241115C00009000 | 2024-05-21 3:14PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,083 | 95.31% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241115P00000500 | 2024-06-04 9:30AM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 168.75% |
| NYCB241115P00001000 | 2024-05-16 9:34AM EDT | 1.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 2,231 | 214.06% |
| NYCB241115P00001500 | 2024-05-10 9:50AM EDT | 1.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 96 | 178.91% |
| NYCB241115P00002000 | 2024-05-20 1:08PM EDT | 2.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 11 | 1,027 | 68.75% |
| NYCB241115P00002500 | 2024-06-11 9:52AM EDT | 2.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 4 | 14,610 | 62.89% |
| NYCB241115P00003000 | 2024-06-12 12:11PM EDT | 3.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 5 | 2,635 | 61.13% |
| NYCB241115P00003500 | 2024-06-11 9:39AM EDT | 3.50 | 0.69 | 0.65 | 0.80 | 0.00 | - | 50 | 383 | 55.47% |
| NYCB241115P00004000 | 2024-06-06 2:25PM EDT | 4.00 | 1.08 | 1.05 | 1.20 | 0.00 | - | 1 | 412 | 57.42% |
| NYCB241115P00004500 | 2024-05-22 2:02PM EDT | 4.50 | 1.25 | 1.45 | 2.20 | 0.00 | - | 1 | 10 | 97.66% |
| NYCB241115P00005000 | 2024-05-08 1:58PM EDT | 5.00 | 1.56 | 1.80 | 2.10 | 0.00 | - | 3 | 36 | 75.00% |
| NYCB241115P00005500 | 2024-04-22 3:35PM EDT | 5.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NYCB241115P00006000 | 2024-06-07 10:35AM EDT | 6.00 | 2.90 | 2.90 | 3.50 | 0.00 | - | 50 | 88 | 107.23% |
| NYCB241115P00007000 | 2024-02-29 10:32AM EDT | 7.00 | 2.68 | 3.70 | 4.40 | 0.00 | - | - | 10 | 92.19% |
| NYCB241115P00008000 | 2024-03-19 1:37PM EDT | 8.00 | 4.45 | 5.00 | 5.90 | 0.00 | - | 1 | 0 | 167.19% |
| NYCB241115P00009000 | 2024-02-27 1:36PM EDT | 9.00 | 4.37 | 5.70 | 6.60 | 0.00 | - | - | 0 | 130.86% |
© 2024 Yahoo. All rights reserved.