New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241220C00000500 | 2024-03-08 3:41PM EDT | 0.50 | 2.94 | 2.10 | 3.30 | 0.00 | - | 2 | 2 | 254.69% |
| NYCB241220C00001000 | 2024-06-12 12:14PM EDT | 1.00 | 2.30 | 1.95 | 2.25 | 0.00 | - | 5 | 5 | 107.81% |
| NYCB241220C00001500 | 2024-06-14 12:44PM EDT | 1.50 | 1.62 | 1.45 | 1.85 | 0.00 | - | 10 | 5 | 91.41% |
| NYCB241220C00002000 | 2024-06-26 9:30AM EDT | 2.00 | 1.15 | 1.05 | 1.40 | 0.00 | - | 5 | 80 | 78.13% |
| NYCB241220C00002500 | 2024-06-17 2:42PM EDT | 2.50 | 0.95 | 0.10 | 1.10 | 0.00 | - | 12 | 260 | 104.30% |
| NYCB241220C00003000 | 2024-06-26 3:25PM EDT | 3.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 22 | 2,730 | 61.91% |
| NYCB241220C00003500 | 2024-06-27 9:42AM EDT | 3.50 | 0.35 | 0.35 | 0.40 | 0.00 | - | 50 | 3,829 | 62.89% |
| NYCB241220C00004000 | 2024-06-26 10:16AM EDT | 4.00 | 0.23 | 0.10 | 0.30 | 0.00 | - | 35 | 1,524 | 56.25% |
| NYCB241220C00004500 | 2024-06-26 10:00AM EDT | 4.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 240 | 1,316 | 52.34% |
| NYCB241220C00005000 | 2024-06-25 3:33PM EDT | 5.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 34 | 7,312 | 65.23% |
| NYCB241220C00005500 | 2024-06-26 1:44PM EDT | 5.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 1,495 | 67.97% |
| NYCB241220C00007000 | 2024-06-12 1:23PM EDT | 7.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 1,495 | 85.55% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241220P00000500 | 2024-06-04 2:53PM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 157.81% |
| NYCB241220P00001000 | 2024-06-05 9:34AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 907 | 98.44% |
| NYCB241220P00001500 | 2024-06-26 11:29AM EDT | 1.50 | 0.04 | 0.00 | 0.55 | 0.00 | - | 8 | 48 | 142.58% |
| NYCB241220P00002000 | 2024-05-13 3:51PM EDT | 2.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 326 | 58.20% |
| NYCB241220P00002500 | 2024-06-27 9:30AM EDT | 2.50 | 0.30 | 0.20 | 0.30 | +0.09 | +42.86% | 100 | 3,671 | 62.89% |
| NYCB241220P00003000 | 2024-06-26 11:12AM EDT | 3.00 | 0.52 | 0.40 | 0.50 | 0.00 | - | 48 | 11,846 | 57.42% |
| NYCB241220P00003500 | 2024-06-20 11:54AM EDT | 3.50 | 0.75 | 0.60 | 0.85 | 0.00 | - | 1 | 320 | 52.34% |
| NYCB241220P00004000 | 2024-06-20 11:50AM EDT | 4.00 | 1.09 | 0.90 | 1.45 | 0.00 | - | 60 | 237 | 61.13% |
| NYCB241220P00004500 | 2024-05-22 11:42AM EDT | 4.50 | 1.25 | 0.95 | 1.60 | 0.00 | - | 5 | 73 | 62.11% |
| NYCB241220P00005000 | 2024-06-24 11:27AM EDT | 5.00 | 1.90 | 1.80 | 2.20 | 0.00 | - | 150 | 605 | 53.52% |
| NYCB241220P00005500 | 2024-05-23 10:53AM EDT | 5.50 | 2.25 | 2.30 | 2.95 | 0.00 | - | 1 | 4 | 83.01% |
| NYCB241220P00007000 | 2024-03-01 11:56AM EDT | 7.00 | 3.80 | 3.70 | 4.40 | 0.00 | - | 1 | 11 | 88.28% |
© 2024 Yahoo. All rights reserved.