New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
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 | 0.00% |
| NYCB241220C00001000 | 2024-06-12 12:14PM EDT | 1.00 | 2.30 | 2.05 | 2.35 | 0.00 | - | 5 | 5 | 151.56% |
| NYCB241220C00001500 | 2024-06-14 12:44PM EDT | 1.50 | 1.62 | 1.60 | 1.85 | 0.00 | - | 10 | 5 | 104.69% |
| NYCB241220C00002000 | 2024-06-26 9:30AM EDT | 2.00 | 1.15 | 1.20 | 1.70 | 0.00 | - | 5 | 80 | 93.75% |
| NYCB241220C00002500 | 2024-06-17 2:42PM EDT | 2.50 | 0.95 | 0.85 | 1.00 | 0.00 | - | 12 | 260 | 59.77% |
| NYCB241220C00003000 | 2024-06-28 9:30AM EDT | 3.00 | 0.50 | 0.55 | 0.65 | -0.05 | -9.09% | 1 | 2,730 | 55.08% |
| NYCB241220C00003500 | 2024-06-28 9:50AM EDT | 3.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 4 | 3,908 | 56.25% |
| NYCB241220C00004000 | 2024-06-28 10:24AM EDT | 4.00 | 0.30 | 0.20 | 0.30 | +0.07 | +53.85% | 21 | 1,524 | 55.47% |
| NYCB241220C00004500 | 2024-06-26 10:00AM EDT | 4.50 | 0.15 | 0.00 | 0.25 | +0.04 | +36.36% | 12 | 1,316 | 50.78% |
| NYCB241220C00005000 | 2024-06-25 3:33PM EDT | 5.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 34 | 7,312 | 55.66% |
| NYCB241220C00005500 | 2024-06-26 1:44PM EDT | 5.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,495 | 58.20% |
| NYCB241220C00007000 | 2024-06-12 1:23PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,495 | 68.75% |
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 | 160.94% |
| NYCB241220P00001000 | 2024-06-05 9:34AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 907 | 103.13% |
| NYCB241220P00001500 | 2024-06-26 11:29AM EDT | 1.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 48 | 82.03% |
| NYCB241220P00002000 | 2024-05-13 3:51PM EDT | 2.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 326 | 62.89% |
| NYCB241220P00002500 | 2024-06-27 10:37AM EDT | 2.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 101 | 3,671 | 61.33% |
| NYCB241220P00003000 | 2024-06-28 10:10AM EDT | 3.00 | 0.37 | 0.35 | 0.45 | -0.15 | -28.85% | 16 | 11,846 | 59.38% |
| NYCB241220P00003500 | 2024-06-27 3:56PM EDT | 3.50 | 0.77 | 0.65 | 0.75 | 0.00 | - | 1 | 320 | 60.16% |
| NYCB241220P00004000 | 2024-06-27 3:49PM EDT | 4.00 | 1.10 | 0.65 | 1.10 | 0.00 | - | 3 | 237 | 65.43% |
| NYCB241220P00004500 | 2024-06-28 9:33AM EDT | 4.50 | 1.50 | 1.35 | 1.65 | +0.25 | +20.00% | 12 | 73 | 65.63% |
| NYCB241220P00005000 | 2024-06-24 11:27AM EDT | 5.00 | 1.90 | 1.75 | 2.00 | 0.00 | - | 150 | 605 | 57.42% |
| NYCB241220P00005500 | 2024-05-23 10:53AM EDT | 5.50 | 2.25 | 2.30 | 2.95 | 0.00 | - | 1 | 4 | 99.80% |
| NYCB241220P00007000 | 2024-03-01 11:56AM EDT | 7.00 | 3.80 | 3.70 | 4.40 | 0.00 | - | 1 | 11 | 110.16% |
© 2024 Yahoo. All rights reserved.