New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240621C00001500 | 2024-04-26 3:59PM EDT | 1.50 | 1.50 | 1.70 | 1.95 | 0.00 | - | 2 | 2 | 771.88% |
| NYCB240621C00002000 | 2024-06-07 9:30AM EDT | 2.00 | 1.06 | 0.50 | 1.75 | 0.00 | - | 2 | 33 | 315.63% |
| NYCB240621C00002500 | 2024-06-14 12:40PM EDT | 2.50 | 0.60 | 0.40 | 0.65 | -0.10 | -14.29% | 7 | 163 | 210.94% |
| NYCB240621C00003000 | 2024-06-14 3:47PM EDT | 3.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 442 | 2,297 | 63.28% |
| NYCB240621C00003500 | 2024-06-14 2:57PM EDT | 3.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 5,754 | 93.75% |
| NYCB240621C00004000 | 2024-06-14 3:47PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 20 | 5,614 | 150.00% |
| NYCB240621C00004500 | 2024-06-12 2:18PM EDT | 4.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 938 | 196.88% |
| NYCB240621C00005000 | 2024-05-28 2:01PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 237.50% |
| NYCB240621C00005500 | 2024-05-17 9:35AM EDT | 5.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 200 | 200 | 268.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240621P00001500 | 2024-04-30 3:59PM EDT | 1.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 605 | 50.00% |
| NYCB240621P00002000 | 2024-05-01 9:33AM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 122 | 50.00% |
| NYCB240621P00002500 | 2024-05-28 3:39PM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 103 | 421 | 128.13% |
| NYCB240621P00003000 | 2024-06-14 3:47PM EDT | 3.00 | 0.07 | 0.05 | 0.10 | +0.04 | +133.33% | 284 | 70,702 | 63.28% |
| NYCB240621P00003500 | 2024-06-14 3:56PM EDT | 3.50 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 5 | 7,327 | 118.75% |
| NYCB240621P00004000 | 2024-06-14 3:26PM EDT | 4.00 | 0.99 | 0.85 | 1.00 | +0.17 | +20.73% | 13 | 217 | 182.81% |
| NYCB240621P00004500 | 2024-05-16 10:58AM EDT | 4.50 | 0.87 | 1.30 | 2.40 | 0.00 | - | 3 | 0 | 509.38% |
| NYCB240621P00005000 | 2024-06-03 11:47AM EDT | 5.00 | 2.50 | 1.80 | 2.75 | 0.00 | - | 3 | 6 | 512.50% |
| NYCB240621P00005500 | 2024-06-04 10:17AM EDT | 5.50 | 2.40 | 1.80 | 2.90 | 0.00 | - | 23 | 3 | 643.75% |
© 2024 Yahoo. All rights reserved.