New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240524C00002500 | 2024-05-13 3:17PM EDT | 2024-05-24 | 1.16 | 1.10 | 1.25 | 0.00 | - | 1 | 20 | 240.63% |
| NYCB240531C00002500 | 2024-05-17 3:06PM EDT | 2024-05-31 | 1.19 | 1.10 | 1.95 | -0.06 | -4.80% | 1 | 12 | 337.50% |
| NYCB240607C00002500 | 2024-05-02 10:42AM EDT | 2024-06-07 | 0.85 | 0.85 | 1.65 | 0.00 | - | - | 40 | 139.06% |
| NYCB240614C00002500 | 2024-05-08 12:14PM EDT | 2024-06-14 | 1.00 | 0.90 | 1.75 | 0.00 | - | - | 0 | 158.59% |
| NYCB240621C00002500 | 2024-05-14 9:30AM EDT | 2024-06-21 | 1.25 | 1.10 | 1.30 | 0.00 | - | 1 | 157 | 71.88% |
| NYCB240719C00002500 | 2024-05-15 10:12AM EDT | 2024-07-19 | 1.35 | 1.15 | 1.40 | 0.00 | - | 1 | 447 | 89.45% |
| NYCB241018C00002500 | 2024-05-14 3:21PM EDT | 2024-10-18 | 1.46 | 1.25 | 1.55 | 0.00 | - | 33 | 311 | 81.25% |
| NYCB241115C00002500 | 2024-05-14 3:07PM EDT | 2024-11-15 | 1.50 | 1.20 | 1.50 | 0.00 | - | 30 | 174 | 66.41% |
| NYCB241220C00002500 | 2024-05-13 10:41AM EDT | 2024-12-20 | 1.35 | 1.30 | 1.55 | 0.00 | - | 3 | 126 | 71.88% |
| NYCB250117C00002500 | 2024-05-15 3:18PM EDT | 2025-01-17 | 1.35 | 1.40 | 1.60 | -0.10 | -6.90% | 1 | 3,884 | 77.54% |
| NYCB260116C00002500 | 2024-05-15 3:37PM EDT | 2026-01-16 | 1.73 | 1.70 | 2.05 | 0.00 | - | 6 | 868 | 78.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240524P00002500 | 2024-05-16 12:36PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 487 | 190.63% |
| NYCB240531P00002500 | 2024-05-07 2:15PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 306 | 134.38% |
| NYCB240607P00002500 | 2024-05-07 11:50AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 527 | 109.38% |
| NYCB240621P00002500 | 2024-05-15 10:38AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 35 | 318 | 85.94% |
| NYCB240719P00002500 | 2024-05-17 10:31AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 33,727 | 64.06% |
| NYCB241018P00002500 | 2024-05-17 3:02PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.15 | +0.01 | +9.09% | 3 | 1,178 | 65.63% |
| NYCB241115P00002500 | 2024-05-10 11:09AM EDT | 2024-11-15 | 0.18 | 0.10 | 0.15 | 0.00 | - | 4 | 14,520 | 60.35% |
| NYCB241220P00002500 | 2024-05-15 10:42AM EDT | 2024-12-20 | 0.15 | 0.15 | 0.25 | 0.00 | - | 20 | 1,019 | 66.80% |
| NYCB250117P00002500 | 2024-05-15 12:32PM EDT | 2025-01-17 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 39,054 | 69.73% |
| NYCB260116P00002500 | 2024-05-17 1:00PM EDT | 2026-01-16 | 0.45 | 0.35 | 0.70 | +0.02 | +4.65% | 6 | 312 | 66.11% |
© 2024 Yahoo. All rights reserved.