New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:4.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240628C00004000 | 2024-06-06 11:51AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,351 | 150.00% |
| NYCB240705C00004000 | 2024-06-17 2:13PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.05 | 0.00 | - | 93 | 378 | 101.56% |
| NYCB240712C00004000 | 2024-06-10 2:41PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 82.81% |
| NYCB240719C00004000 | 2024-06-21 10:04AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 30 | 21,213 | 70.31% |
| NYCB240726C00004000 | 2024-06-20 3:29PM EDT | 2024-07-26 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 48 | 86.72% |
| NYCB240816C00004000 | 2024-06-21 11:36AM EDT | 2024-08-16 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 202 | 626 | 67.97% |
| NYCB240920C00004000 | 2024-06-21 1:28PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 1 | 153 | 53.13% |
| NYCB241018C00004000 | 2024-06-21 11:15AM EDT | 2024-10-18 | 0.25 | 0.15 | 0.20 | +0.09 | +56.25% | 35 | 9,809 | 64.84% |
| NYCB241115C00004000 | 2024-06-20 3:50PM EDT | 2024-11-15 | 0.22 | 0.15 | 0.25 | 0.00 | - | 108 | 10,318 | 62.11% |
| NYCB241220C00004000 | 2024-06-21 12:37PM EDT | 2024-12-20 | 0.27 | 0.20 | 0.30 | +0.02 | +8.00% | 98 | 1,588 | 62.11% |
| NYCB250117C00004000 | 2024-06-21 3:40PM EDT | 2025-01-17 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 55 | 9,550 | 63.67% |
| NYCB260116C00004000 | 2024-06-21 3:46PM EDT | 2026-01-16 | 0.75 | 0.70 | 0.80 | 0.00 | - | 6 | 16,748 | 68.16% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240628P00004000 | 2024-05-14 12:33PM EDT | 2024-06-28 | 0.32 | 0.75 | 1.00 | 0.00 | - | - | 0 | 192.19% |
| NYCB240705P00004000 | 2024-06-17 10:21AM EDT | 2024-07-05 | 0.95 | 0.30 | 1.15 | -0.03 | -3.06% | 1 | 2 | 212.50% |
| NYCB240719P00004000 | 2024-06-21 2:59PM EDT | 2024-07-19 | 0.95 | 0.85 | 1.00 | -0.01 | -1.04% | 8 | 26,239 | 90.63% |
| NYCB240816P00004000 | 2024-06-20 11:12AM EDT | 2024-08-16 | 0.94 | 0.35 | 1.15 | 0.00 | - | 12 | 13 | 103.52% |
| NYCB241018P00004000 | 2024-06-17 10:20AM EDT | 2024-10-18 | 1.03 | 1.00 | 1.10 | 0.00 | - | 1 | 869 | 53.52% |
| NYCB241115P00004000 | 2024-06-06 2:25PM EDT | 2024-11-15 | 1.08 | 1.00 | 1.15 | 0.00 | - | 1 | 412 | 52.34% |
| NYCB241220P00004000 | 2024-06-20 11:50AM EDT | 2024-12-20 | 1.09 | 1.05 | 1.30 | 0.00 | - | 7 | 237 | 60.16% |
| NYCB250117P00004000 | 2024-06-21 3:30PM EDT | 2025-01-17 | 1.10 | 1.10 | 1.20 | -0.05 | -4.35% | 126 | 4,631 | 53.13% |
| NYCB260116P00004000 | 2024-06-21 2:34PM EDT | 2026-01-16 | 1.43 | 1.35 | 1.50 | -0.02 | -1.38% | 3 | 990 | 50.78% |
© 2024 Yahoo. All rights reserved.