New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:3.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240628C00003000 | 2024-06-21 2:54PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 254 | 176 | 59.38% |
| NYCB240705C00003000 | 2024-06-21 10:41AM EDT | 2024-07-05 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 76 | 323 | 51.56% |
| NYCB240712C00003000 | 2024-06-06 10:39AM EDT | 2024-07-12 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 50.78% |
| NYCB240719C00003000 | 2024-06-21 3:47PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.25 | -0.01 | -4.55% | 1,174 | 7,540 | 58.98% |
| NYCB240726C00003000 | 2024-06-21 1:42PM EDT | 2024-07-26 | 0.25 | 0.00 | 0.40 | -0.05 | -16.67% | 41 | 83 | 100.39% |
| NYCB240816C00003000 | 2024-06-21 1:12PM EDT | 2024-08-16 | 0.35 | 0.30 | 0.35 | 0.00 | - | 78 | 129 | 62.89% |
| NYCB240920C00003000 | 2024-06-17 12:22PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.45 | 0.00 | - | 14 | 51 | 70.31% |
| NYCB241018C00003000 | 2024-06-20 1:31PM EDT | 2024-10-18 | 0.50 | 0.40 | 0.55 | 0.00 | - | 15 | 3,702 | 65.04% |
| NYCB241115C00003000 | 2024-06-20 10:04AM EDT | 2024-11-15 | 0.55 | 0.40 | 0.60 | 0.00 | - | 1 | 337 | 61.72% |
| NYCB241220C00003000 | 2024-06-21 9:45AM EDT | 2024-12-20 | 0.60 | 0.55 | 0.65 | +0.03 | +5.26% | 2 | 2,681 | 67.58% |
| NYCB250117C00003000 | 2024-06-21 11:53AM EDT | 2025-01-17 | 0.65 | 0.60 | 0.70 | 0.00 | - | 29 | 7,498 | 68.56% |
| NYCB260116C00003000 | 2024-06-21 12:15PM EDT | 2026-01-16 | 1.10 | 1.05 | 1.15 | -0.05 | -4.35% | 3 | 16,668 | 73.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240628P00003000 | 2024-06-21 3:49PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 30 | 551 | 82.81% |
| NYCB240705P00003000 | 2024-06-20 12:04PM EDT | 2024-07-05 | 0.10 | 0.05 | 0.10 | 0.00 | - | 30 | 297 | 56.25% |
| NYCB240712P00003000 | 2024-06-21 3:50PM EDT | 2024-07-12 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 27 | 39 | 63.28% |
| NYCB240719P00003000 | 2024-06-21 3:42PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 1,026 | 39,120 | 54.30% |
| NYCB240726P00003000 | 2024-06-21 3:30PM EDT | 2024-07-26 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 44 | 504 | 55.47% |
| NYCB240802P00003000 | 2024-06-21 9:30AM EDT | 2024-08-02 | 0.15 | 0.15 | 0.30 | -0.05 | -25.00% | 19 | 14 | 62.89% |
| NYCB240816P00003000 | 2024-06-21 3:48PM EDT | 2024-08-16 | 0.22 | 0.20 | 0.25 | -0.01 | -4.35% | 10 | 632 | 54.30% |
| NYCB240920P00003000 | 2024-06-17 3:23PM EDT | 2024-09-20 | 0.31 | 0.20 | 0.35 | 0.00 | - | 1 | 143 | 50.78% |
| NYCB241018P00003000 | 2024-06-21 3:39PM EDT | 2024-10-18 | 0.37 | 0.35 | 0.40 | +0.01 | +2.78% | 21 | 4,848 | 58.98% |
| NYCB241115P00003000 | 2024-06-17 11:34AM EDT | 2024-11-15 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 2,635 | 56.45% |
| NYCB241220P00003000 | 2024-06-20 10:49AM EDT | 2024-12-20 | 0.45 | 0.40 | 0.50 | 0.00 | - | 2 | 11,670 | 56.64% |
| NYCB250117P00003000 | 2024-06-21 12:13PM EDT | 2025-01-17 | 0.50 | 0.45 | 0.50 | -0.01 | -1.96% | 57 | 22,390 | 55.47% |
| NYCB260116P00003000 | 2024-06-21 9:56AM EDT | 2026-01-16 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 11 | 2,727 | 55.86% |
© 2024 Yahoo. All rights reserved.