New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
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 | 675.00% |
| NYCB240719C00001000 | 2024-05-31 11:48AM EDT | 1.00 | 2.29 | 1.70 | 2.45 | 0.00 | - | 1 | 27 | 582.81% |
| NYCB240719C00001500 | 2024-06-13 12:50PM EDT | 1.50 | 1.64 | 1.20 | 1.95 | 0.00 | - | 2 | 5 | 403.91% |
| NYCB240719C00002000 | 2024-06-28 10:08AM EDT | 2.00 | 1.15 | 1.05 | 1.20 | +0.15 | +15.00% | 100 | 630 | 106.25% |
| NYCB240719C00002500 | 2024-06-27 12:31PM EDT | 2.50 | 0.55 | 0.55 | 0.75 | 0.00 | - | 1 | 597 | 101.56% |
| NYCB240719C00003000 | 2024-06-28 10:11AM EDT | 3.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 60 | 8,772 | 62.50% |
| NYCB240719C00003500 | 2024-06-28 10:16AM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 15,010 | 12.50% |
| NYCB240719C00004000 | 2024-06-28 10:14AM EDT | 4.00 | 0.01 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 21,239 | 68.75% |
| NYCB240719C00004500 | 2024-06-26 1:52PM EDT | 4.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 6,968 | 93.75% |
| NYCB240719C00005000 | 2024-06-27 2:11PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 42,143 | 114.06% |
| NYCB240719C00005500 | 2024-06-12 12:25PM EDT | 5.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,639 | 131.25% |
| NYCB240719C00006000 | 2024-06-27 11:32AM EDT | 6.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 9,066 | 146.88% |
| NYCB240719C00007000 | 2024-06-18 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 13,008 | 173.44% |
| NYCB240719C00008000 | 2024-06-17 3:37PM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 19,853 | 195.31% |
| NYCB240719C00009000 | 2024-06-10 2:14PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 5,171 | 214.06% |
| NYCB240719C00010000 | 2024-06-26 11:15AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4,579 | 50.00% |
| NYCB240719C00011000 | 2024-06-18 9:30AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 2,514 | 50.00% |
| NYCB240719C00012000 | 2024-06-26 11:15AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,020 | 50.00% |
| NYCB240719C00013000 | 2024-05-22 12:28PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,985 | 268.75% |
| NYCB240719C00014000 | 2024-06-20 11:00AM EDT | 14.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 822 | 281.25% |
| NYCB240719C00015000 | 2024-03-12 12:19PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 901 | 323.44% |
| NYCB240719C00016000 | 2024-02-02 10:30AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 332.81% |
| NYCB240719C00017000 | 2024-03-25 3:23PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 353 | 524.22% |
| 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 | 589.84% |
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 | 450.00% |
| NYCB240719P00001000 | 2024-06-04 3:16PM EDT | 1.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5,887 | 287.50% |
| NYCB240719P00001500 | 2024-06-20 10:16AM EDT | 1.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 902 | 193.75% |
| NYCB240719P00002000 | 2024-06-14 3:47PM EDT | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 5,030 | 129.69% |
| NYCB240719P00002500 | 2024-06-26 10:22AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 33,908 | 76.56% |
| NYCB240719P00003000 | 2024-06-28 9:41AM EDT | 3.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 8 | 89,269 | 50.00% |
| NYCB240719P00003500 | 2024-06-28 10:10AM EDT | 3.50 | 0.38 | 0.35 | 0.55 | -0.12 | -24.00% | 16 | 10,079 | 81.64% |
| NYCB240719P00004000 | 2024-06-28 10:11AM EDT | 4.00 | 0.85 | 0.80 | 0.90 | -0.10 | -10.53% | 11 | 25,509 | 78.13% |
| NYCB240719P00004500 | 2024-06-28 9:33AM EDT | 4.50 | 1.45 | 1.30 | 2.10 | +0.01 | +0.69% | 12 | 107 | 244.14% |
| NYCB240719P00005000 | 2024-06-26 10:45AM EDT | 5.00 | 2.10 | 1.85 | 2.60 | 0.00 | - | 5 | 9,014 | 281.25% |
| NYCB240719P00005500 | 2024-06-26 2:48PM EDT | 5.50 | 2.30 | 0.00 | 2.80 | 0.00 | - | 8 | 22 | 331.25% |
| NYCB240719P00006000 | 2024-05-22 1:51PM EDT | 6.00 | 2.65 | 2.80 | 3.80 | 0.00 | - | 10 | 80 | 353.13% |
| NYCB240719P00007000 | 2024-06-25 12:03PM EDT | 7.00 | 4.00 | 3.80 | 4.10 | 0.00 | - | 15 | 3 | 253.13% |
| NYCB240719P00008000 | 2024-04-10 2:00PM EDT | 8.00 | 5.40 | 4.50 | 5.10 | 0.00 | - | 5 | 8 | 346.88% |
| NYCB240719P00009000 | 2024-06-24 11:18AM EDT | 9.00 | 6.00 | 5.80 | 6.00 | 0.00 | - | 22 | 715 | 272.66% |
| NYCB240719P00010000 | 2024-06-25 12:03PM EDT | 10.00 | 7.00 | 6.80 | 7.00 | 0.00 | - | 8 | 167 | 290.63% |
| NYCB240719P00011000 | 2024-03-05 4:55PM EDT | 11.00 | 8.21 | 7.70 | 8.50 | 0.00 | - | 1,850 | 1,785 | 410.94% |
| NYCB240719P00012000 | 2024-04-03 1:13PM EDT | 12.00 | 8.82 | 8.40 | 10.50 | 0.00 | - | 1 | 247 | 554.69% |
| NYCB240719P00013000 | 2024-02-07 4:51PM EDT | 13.00 | 8.79 | 8.90 | 10.20 | 0.00 | - | 5 | 5 | 482.03% |
| 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 | 527.34% |
| 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.