New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB250117C00000500 | 2024-05-17 10:20AM EDT | 0.50 | 2.56 | 1.65 | 3.40 | -0.61 | -19.24% | 8 | 32 | 0.00% |
| NYCB250117C00001000 | 2024-06-10 1:15PM EDT | 1.00 | 2.10 | 2.00 | 2.30 | 0.00 | - | 10 | 145 | 127.34% |
| NYCB250117C00001500 | 2024-06-12 2:45PM EDT | 1.50 | 1.90 | 1.50 | 1.80 | 0.00 | - | 1 | 870 | 86.33% |
| NYCB250117C00002000 | 2024-06-14 3:38PM EDT | 2.00 | 1.25 | 1.25 | 1.45 | -0.21 | -14.38% | 19 | 1,913 | 94.14% |
| NYCB250117C00002500 | 2024-06-14 12:18PM EDT | 2.50 | 0.90 | 0.85 | 0.95 | -0.15 | -14.29% | 10 | 4,269 | 69.53% |
| NYCB250117C00003000 | 2024-06-14 2:54PM EDT | 3.00 | 0.65 | 0.60 | 0.65 | -0.10 | -13.33% | 156 | 7,429 | 65.23% |
| NYCB250117C00003500 | 2024-06-14 1:04PM EDT | 3.50 | 0.50 | 0.40 | 0.55 | -0.05 | -9.09% | 104 | 6,659 | 68.16% |
| NYCB250117C00004000 | 2024-06-14 3:47PM EDT | 4.00 | 0.32 | 0.30 | 0.35 | -0.03 | -8.57% | 18 | 9,091 | 65.82% |
| NYCB250117C00004500 | 2024-06-14 11:26AM EDT | 4.50 | 0.21 | 0.20 | 0.30 | -0.09 | -30.00% | 124 | 6,135 | 67.77% |
| NYCB250117C00005000 | 2024-06-14 3:23PM EDT | 5.00 | 0.16 | 0.15 | 0.20 | -0.08 | -33.33% | 128 | 20,120 | 66.60% |
| NYCB250117C00005500 | 2024-06-13 2:54PM EDT | 5.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 50 | 5,161 | 66.21% |
| NYCB250117C00006000 | 2024-06-11 3:50PM EDT | 6.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 4 | 86.91% |
| NYCB250117C00007000 | 2024-06-14 2:45PM EDT | 7.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 8 | 31,288 | 72.66% |
| NYCB250117C00010000 | 2024-06-12 9:47AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 21,440 | 76.56% |
| NYCB250117C00012000 | 2024-06-11 3:09PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 7,267 | 85.16% |
| NYCB250117C00015000 | 2024-05-01 3:56PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 4,178 | 95.31% |
| NYCB250117C00017000 | 2024-06-11 10:35AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 822 | 101.56% |
| NYCB250117C00020000 | 2024-06-12 2:59PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 1,137 | 107.81% |
| NYCB250117C00025000 | 2024-03-13 10:40AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 154 | 117.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB250117P00000500 | 2024-06-06 1:39PM EDT | 0.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 6,728 | 142.19% |
| NYCB250117P00001000 | 2024-06-12 1:50PM EDT | 1.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 14 | 1,863 | 136.72% |
| NYCB250117P00001500 | 2024-06-14 11:17AM EDT | 1.50 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 100 | 16,257 | 86.33% |
| NYCB250117P00002000 | 2024-06-12 2:33PM EDT | 2.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 2 | 25,452 | 63.28% |
| NYCB250117P00002500 | 2024-06-13 12:56PM EDT | 2.50 | 0.28 | 0.25 | 0.35 | 0.00 | - | 2 | 33,457 | 63.09% |
| NYCB250117P00003000 | 2024-06-14 3:37PM EDT | 3.00 | 0.54 | 0.45 | 0.55 | +0.09 | +20.00% | 152 | 22,525 | 57.03% |
| NYCB250117P00003500 | 2024-06-14 11:31AM EDT | 3.50 | 0.80 | 0.75 | 0.90 | +0.05 | +6.67% | 1 | 3,167 | 57.42% |
| NYCB250117P00004000 | 2024-06-14 3:29PM EDT | 4.00 | 1.20 | 1.10 | 1.25 | +0.08 | +7.14% | 27 | 4,606 | 54.30% |
| NYCB250117P00004500 | 2024-06-10 12:59PM EDT | 4.50 | 1.60 | 1.50 | 1.65 | 0.00 | - | 1 | 8,184 | 51.56% |
| NYCB250117P00005000 | 2024-06-12 2:45PM EDT | 5.00 | 2.05 | 1.90 | 2.15 | 0.00 | - | 1 | 8,217 | 51.17% |
| NYCB250117P00005500 | 2024-06-06 1:39PM EDT | 5.50 | 2.45 | 2.30 | 2.70 | 0.00 | - | 6 | 55 | 51.95% |
| NYCB250117P00006000 | 2024-06-07 10:35AM EDT | 6.00 | 2.90 | 2.80 | 3.10 | 0.00 | - | 50 | 75 | 76.17% |
| NYCB250117P00007000 | 2024-06-11 12:24PM EDT | 7.00 | 3.80 | 3.90 | 4.00 | 0.00 | - | 78 | 869 | 66.41% |
| NYCB250117P00010000 | 2024-05-28 1:36PM EDT | 10.00 | 6.92 | 6.70 | 9.00 | 0.00 | - | 4 | 848 | 199.41% |
| NYCB250117P00012000 | 2024-04-11 10:58AM EDT | 12.00 | 9.08 | 8.40 | 9.10 | 0.00 | - | 15 | 2,380 | 118.75% |
| NYCB250117P00015000 | 2024-03-05 4:55PM EDT | 15.00 | 11.70 | 11.70 | 13.00 | 0.00 | - | 18 | 81 | 168.36% |
| NYCB250117P00017000 | 2023-08-04 2:21PM EDT | 17.00 | 3.90 | 4.70 | 5.00 | 0.00 | - | 1 | 2 | 0.00% |
| NYCB250117P00020000 | 2024-01-29 2:21PM EDT | 20.00 | 9.79 | 15.20 | 17.60 | 0.00 | - | 5 | 3 | 214.26% |
| NYCB250117P00025000 | 2024-05-01 10:51AM EDT | 25.00 | 21.20 | 21.50 | 23.80 | 0.00 | - | 1 | 0 | 232.03% |
© 2024 Yahoo. All rights reserved.