New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240719C00000500 | 2024-04-29 11:40AM EDT | 0.50 | 2.35 | 2.20 | 3.40 | 0.00 | - | 2 | 23 | 771.88% |
| NYCB240719C00001000 | 2024-05-31 11:48AM EDT | 1.00 | 2.29 | 1.40 | 2.80 | 0.00 | - | 1 | 27 | 262.50% |
| NYCB240719C00001500 | 2024-06-13 12:50PM EDT | 1.50 | 1.64 | 1.45 | 1.70 | 0.00 | - | 2 | 5 | 150.00% |
| NYCB240719C00002000 | 2024-06-07 9:30AM EDT | 2.00 | 1.09 | 0.95 | 1.25 | 0.00 | - | 2 | 474 | 116.41% |
| NYCB240719C00002500 | 2024-06-14 3:29PM EDT | 2.50 | 0.59 | 0.55 | 0.70 | -0.11 | -15.71% | 8 | 452 | 78.13% |
| NYCB240719C00003000 | 2024-06-14 3:45PM EDT | 3.00 | 0.24 | 0.15 | 0.25 | -0.06 | -20.00% | 272 | 7,379 | 60.94% |
| NYCB240719C00003500 | 2024-06-14 3:42PM EDT | 3.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 447 | 14,689 | 58.98% |
| NYCB240719C00004000 | 2024-06-14 1:24PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 60 | 21,165 | 64.06% |
| NYCB240719C00004500 | 2024-06-12 1:58PM EDT | 4.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 28 | 6,974 | 82.81% |
| NYCB240719C00005000 | 2024-06-13 3:59PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 42,141 | 98.44% |
| NYCB240719C00005500 | 2024-06-12 12:25PM EDT | 5.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,639 | 112.50% |
| NYCB240719C00006000 | 2024-06-05 12:21PM EDT | 6.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 9,077 | 125.00% |
| NYCB240719C00007000 | 2024-06-13 11:05AM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 13,008 | 146.88% |
| NYCB240719C00008000 | 2024-05-24 12:10PM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 19,853 | 164.06% |
| NYCB240719C00009000 | 2024-06-10 2:14PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 5,171 | 178.13% |
| NYCB240719C00010000 | 2024-05-20 10:05AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,581 | 192.19% |
| NYCB240719C00011000 | 2024-05-31 9:34AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,514 | 203.13% |
| NYCB240719C00012000 | 2024-05-31 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 3,020 | 215.63% |
| NYCB240719C00013000 | 2024-05-22 12:28PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,985 | 225.00% |
| NYCB240719C00014000 | 2024-05-28 12:46PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 822 | 231.25% |
| NYCB240719C00015000 | 2024-03-12 12:19PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 901 | 267.19% |
| NYCB240719C00016000 | 2024-02-02 10:30AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 275.00% |
| NYCB240719C00017000 | 2024-03-25 3:23PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 353 | 433.59% |
| NYCB240719C00020000 | 2024-03-11 9:33AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| NYCB240719C00025000 | 2024-03-07 10:44AM EDT | 25.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 35 | 36 | 485.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240719P00000500 | 2024-05-22 12:28PM EDT | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 952 | 356.25% |
| NYCB240719P00001000 | 2024-06-04 3:16PM EDT | 1.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5,887 | 225.00% |
| NYCB240719P00001500 | 2024-06-04 12:06PM EDT | 1.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 900 | 150.00% |
| NYCB240719P00002000 | 2024-06-07 9:30AM EDT | 2.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 5,028 | 96.88% |
| NYCB240719P00002500 | 2024-06-14 1:32PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 33,897 | 53.91% |
| NYCB240719P00003000 | 2024-06-14 3:48PM EDT | 3.00 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 85 | 38,985 | 53.91% |
| NYCB240719P00003500 | 2024-06-14 3:48PM EDT | 3.50 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 37 | 9,757 | 50.00% |
| NYCB240719P00004000 | 2024-06-14 12:33PM EDT | 4.00 | 0.95 | 0.90 | 1.00 | +0.15 | +18.75% | 2 | 26,326 | 76.56% |
| NYCB240719P00004500 | 2024-06-14 12:01PM EDT | 4.50 | 1.45 | 1.40 | 2.20 | +0.10 | +7.41% | 5 | 133 | 200.00% |
| NYCB240719P00005000 | 2024-06-07 1:56PM EDT | 5.00 | 1.90 | 1.85 | 2.10 | 0.00 | - | 76 | 9,070 | 98.44% |
| NYCB240719P00005500 | 2024-05-28 3:03PM EDT | 5.50 | 2.20 | 2.35 | 3.40 | 0.00 | - | 1 | 22 | 263.67% |
| NYCB240719P00006000 | 2024-05-22 1:51PM EDT | 6.00 | 2.65 | 2.85 | 3.90 | 0.00 | - | 10 | 135 | 280.47% |
| NYCB240719P00007000 | 2024-06-11 1:28PM EDT | 7.00 | 3.68 | 3.80 | 4.20 | 0.00 | - | 1 | 40 | 167.19% |
| NYCB240719P00008000 | 2024-04-10 2:00PM EDT | 8.00 | 5.40 | 4.50 | 5.10 | 0.00 | - | 5 | 8 | 239.06% |
| NYCB240719P00009000 | 2024-06-06 2:23PM EDT | 9.00 | 5.90 | 5.80 | 6.10 | 0.00 | - | 1 | 817 | 100.00% |
| NYCB240719P00010000 | 2024-06-07 11:46AM EDT | 10.00 | 6.93 | 6.80 | 7.00 | 0.00 | - | 73 | 181 | 215.63% |
| NYCB240719P00011000 | 2024-03-05 4:55PM EDT | 11.00 | 8.21 | 7.70 | 8.50 | 0.00 | - | 1,850 | 1,785 | 286.72% |
| NYCB240719P00012000 | 2024-04-03 1:13PM EDT | 12.00 | 8.82 | 8.40 | 10.50 | 0.00 | - | 1 | 247 | 421.09% |
| NYCB240719P00013000 | 2024-02-07 4:51PM EDT | 13.00 | 8.79 | 8.90 | 10.20 | 0.00 | - | 5 | 5 | 351.56% |
| NYCB240719P00014000 | 2024-01-10 4:26PM EDT | 14.00 | 3.50 | 8.90 | 9.90 | 0.00 | - | 2 | 14 | 0.00% |
| NYCB240719P00015000 | 2024-03-11 10:04AM EDT | 15.00 | 11.90 | 11.80 | 12.70 | 0.00 | - | 22 | 0 | 390.63% |
| NYCB240719P00017000 | 2023-09-20 3:39PM EDT | 17.00 | 5.70 | 6.90 | 7.20 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.