New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241220C00000500 | 2024-03-08 3:41PM EDT | 0.50 | 2.94 | 2.10 | 3.30 | 0.00 | - | 2 | 2 | 256.25% |
| NYCB241220C00001000 | 2024-06-12 12:14PM EDT | 1.00 | 2.30 | 1.95 | 2.25 | 0.00 | - | - | 5 | 112.50% |
| NYCB241220C00001500 | 2024-06-13 12:34PM EDT | 1.50 | 1.62 | 1.50 | 1.75 | -0.18 | -10.00% | 10 | 10 | 84.38% |
| NYCB241220C00002000 | 2024-06-13 10:03AM EDT | 2.00 | 1.20 | 1.10 | 1.55 | -0.20 | -14.29% | 5 | 68 | 96.48% |
| NYCB241220C00002500 | 2024-06-13 11:12AM EDT | 2.50 | 0.95 | 0.75 | 0.95 | 0.00 | - | 125 | 272 | 67.58% |
| NYCB241220C00003000 | 2024-06-14 12:01PM EDT | 3.00 | 0.60 | 0.50 | 0.65 | -0.25 | -29.41% | 996 | 1,685 | 64.06% |
| NYCB241220C00003500 | 2024-06-14 12:04PM EDT | 3.50 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 310 | 3,742 | 64.45% |
| NYCB241220C00004000 | 2024-06-14 10:13AM EDT | 4.00 | 0.28 | 0.25 | 0.30 | -0.08 | -22.22% | 21 | 1,198 | 64.45% |
| NYCB241220C00004500 | 2024-06-12 12:32PM EDT | 4.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | 267 | 1,380 | 62.50% |
| NYCB241220C00005000 | 2024-06-13 11:45AM EDT | 5.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 92 | 7,538 | 59.38% |
| NYCB241220C00005500 | 2024-06-11 3:55PM EDT | 5.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 25 | 1,495 | 61.72% |
| NYCB241220C00007000 | 2024-06-12 1:23PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,495 | 71.09% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241220P00000500 | 2024-06-04 2:53PM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 153.13% |
| NYCB241220P00001000 | 2024-06-05 9:34AM EDT | 1.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 907 | 125.00% |
| NYCB241220P00001500 | 2024-06-06 9:30AM EDT | 1.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 75.00% |
| NYCB241220P00002000 | 2024-05-13 3:51PM EDT | 2.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 326 | 56.25% |
| NYCB241220P00002500 | 2024-06-12 9:50AM EDT | 2.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 4 | 3,261 | 64.06% |
| NYCB241220P00003000 | 2024-06-14 12:01PM EDT | 3.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 13 | 11,615 | 55.08% |
| NYCB241220P00003500 | 2024-06-12 9:30AM EDT | 3.50 | 0.65 | 0.70 | 0.85 | 0.00 | - | 3 | 320 | 55.86% |
| NYCB241220P00004000 | 2024-06-14 12:01PM EDT | 4.00 | 1.15 | 1.05 | 1.35 | +0.19 | +19.79% | 60 | 170 | 61.33% |
| NYCB241220P00004500 | 2024-05-22 11:42AM EDT | 4.50 | 1.25 | 1.45 | 1.80 | 0.00 | - | 5 | 73 | 62.50% |
| NYCB241220P00005000 | 2024-06-10 10:35AM EDT | 5.00 | 2.00 | 1.85 | 2.70 | 0.00 | - | 1 | 455 | 91.60% |
| NYCB241220P00005500 | 2024-05-23 10:53AM EDT | 5.50 | 2.25 | 2.30 | 2.75 | 0.00 | - | 1 | 4 | 61.72% |
| NYCB241220P00007000 | 2024-03-01 11:56AM EDT | 7.00 | 3.80 | 3.70 | 4.40 | 0.00 | - | 1 | 11 | 83.20% |
© 2024 Yahoo. All rights reserved.