New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241115C00001000 | 2024-04-09 11:50AM EDT | 1.00 | 2.24 | 2.50 | 2.80 | 0.00 | - | 20 | 9 | 317.19% |
| NYCB241115C00001500 | 2024-06-13 9:32AM EDT | 1.50 | 1.85 | 1.60 | 1.85 | 0.00 | - | 1 | 10 | 87.50% |
| NYCB241115C00002000 | 2024-05-01 10:38AM EDT | 2.00 | 1.55 | 1.30 | 1.55 | 0.00 | - | 10 | 41 | 109.38% |
| NYCB241115C00002500 | 2024-06-25 12:20PM EDT | 2.50 | 0.73 | 0.75 | 0.95 | 0.00 | - | 15 | 174 | 61.33% |
| NYCB241115C00003000 | 2024-06-26 11:35AM EDT | 3.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 1 | 437 | 73.05% |
| NYCB241115C00003500 | 2024-06-28 10:12AM EDT | 3.50 | 0.35 | 0.30 | 0.45 | +0.07 | +25.00% | 200 | 1,490 | 63.28% |
| NYCB241115C00004000 | 2024-06-27 11:43AM EDT | 4.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 92 | 11,366 | 57.62% |
| NYCB241115C00004500 | 2024-06-13 11:38AM EDT | 4.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 7,686 | 54.30% |
| NYCB241115C00005000 | 2024-06-27 1:08PM EDT | 5.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 30 | 1,095 | 64.06% |
| NYCB241115C00005500 | 2024-06-26 11:36AM EDT | 5.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 75 | 2,354 | 60.55% |
| NYCB241115C00006000 | 2024-06-21 3:49PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 682 | 67.19% |
| NYCB241115C00007000 | 2024-06-20 3:57PM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3,873 | 85.94% |
| NYCB241115C00008000 | 2024-06-18 1:29PM EDT | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 215 | 107.81% |
| NYCB241115C00009000 | 2024-05-21 3:14PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,083 | 96.09% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241115P00000500 | 2024-06-04 9:30AM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 178.13% |
| NYCB241115P00001000 | 2024-05-16 9:34AM EDT | 1.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 2,231 | 225.78% |
| NYCB241115P00001500 | 2024-05-10 9:50AM EDT | 1.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 96 | 190.63% |
| NYCB241115P00002000 | 2024-06-26 10:52AM EDT | 2.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 750 | 1,777 | 75.78% |
| NYCB241115P00002500 | 2024-06-25 1:49PM EDT | 2.50 | 0.25 | 0.15 | 0.20 | 0.00 | - | 19 | 15,127 | 62.11% |
| NYCB241115P00003000 | 2024-06-27 10:28AM EDT | 3.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 9 | 2,662 | 63.67% |
| NYCB241115P00003500 | 2024-06-18 2:23PM EDT | 3.50 | 0.73 | 0.60 | 0.75 | 0.00 | - | 2 | 383 | 60.55% |
| NYCB241115P00004000 | 2024-06-06 2:25PM EDT | 4.00 | 1.08 | 0.90 | 1.25 | 0.00 | - | 1 | 412 | 65.23% |
| NYCB241115P00004500 | 2024-06-24 2:00PM EDT | 4.50 | 1.54 | 1.35 | 1.55 | 0.00 | - | 2 | 10 | 59.77% |
| NYCB241115P00005000 | 2024-05-08 1:58PM EDT | 5.00 | 1.56 | 1.80 | 2.10 | 0.00 | - | 3 | 36 | 69.73% |
| NYCB241115P00005500 | 2024-04-22 3:35PM EDT | 5.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NYCB241115P00006000 | 2024-06-07 10:35AM EDT | 6.00 | 2.90 | 2.70 | 3.70 | 0.00 | - | 50 | 88 | 125.20% |
| NYCB241115P00007000 | 2024-02-29 10:32AM EDT | 7.00 | 2.68 | 3.70 | 4.40 | 0.00 | - | - | 10 | 116.80% |
| NYCB241115P00008000 | 2024-03-19 1:37PM EDT | 8.00 | 4.45 | 5.00 | 5.90 | 0.00 | - | 1 | 0 | 184.96% |
| NYCB241115P00009000 | 2024-02-27 1:36PM EDT | 9.00 | 4.37 | 5.70 | 6.60 | 0.00 | - | - | 0 | 153.32% |
© 2024 Yahoo. All rights reserved.