New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB250117C00000500 | 2024-06-26 9:59AM EDT | 0.50 | 2.44 | 1.80 | 3.50 | 0.00 | - | 8 | 32 | 0.00% |
| NYCB250117C00001000 | 2024-06-26 12:10PM EDT | 1.00 | 2.10 | 2.15 | 2.35 | 0.00 | - | 12 | 157 | 120.31% |
| NYCB250117C00001500 | 2024-06-26 12:10PM EDT | 1.50 | 1.60 | 1.60 | 1.90 | 0.00 | - | 4 | 872 | 82.03% |
| NYCB250117C00002000 | 2024-06-26 9:30AM EDT | 2.00 | 1.20 | 1.15 | 1.50 | 0.00 | - | 1 | 2,137 | 72.27% |
| NYCB250117C00002500 | 2024-06-28 9:35AM EDT | 2.50 | 0.90 | 0.90 | 1.00 | +0.05 | +5.88% | 5 | 4,425 | 65.23% |
| NYCB250117C00003000 | 2024-06-28 9:58AM EDT | 3.00 | 0.65 | 0.60 | 0.70 | +0.03 | +4.84% | 9 | 7,893 | 60.74% |
| NYCB250117C00003500 | 2024-06-28 9:59AM EDT | 3.50 | 0.42 | 0.40 | 0.50 | +0.02 | +5.00% | 15 | 6,690 | 60.35% |
| NYCB250117C00004000 | 2024-06-27 9:31AM EDT | 4.00 | 0.30 | 0.25 | 0.35 | +0.07 | +30.43% | 31 | 10,314 | 59.18% |
| NYCB250117C00004500 | 2024-06-27 1:08PM EDT | 4.50 | 0.19 | 0.15 | 0.25 | 0.00 | - | 15 | 6,397 | 58.59% |
| NYCB250117C00005000 | 2024-06-27 1:09PM EDT | 5.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 37 | 20,216 | 12.50% |
| NYCB250117C00005500 | 2024-06-27 3:53PM EDT | 5.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 10 | 5,248 | 60.16% |
| NYCB250117C00006000 | 2024-06-27 11:27AM EDT | 6.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 25 | 22 | 66.21% |
| NYCB250117C00007000 | 2024-06-25 1:46PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 176 | 30,744 | 65.23% |
| NYCB250117C00010000 | 2024-06-26 10:12AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21,388 | 75.78% |
| NYCB250117C00012000 | 2024-06-27 10:22AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 70 | 7,337 | 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 | 0.50 | 0.00 | - | 3 | 822 | 155.08% |
| NYCB250117C00020000 | 2024-06-12 2:59PM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 13 | 1,137 | 120.31% |
| NYCB250117C00025000 | 2024-03-13 10:40AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 154 | 118.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB250117P00000500 | 2024-06-27 9:30AM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 6,730 | 150.00% |
| NYCB250117P00001000 | 2024-06-17 3:25PM EDT | 1.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 1,840 | 93.75% |
| NYCB250117P00001500 | 2024-06-25 2:28PM EDT | 1.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 16,364 | 91.80% |
| NYCB250117P00002000 | 2024-06-26 10:04AM EDT | 2.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 25,449 | 73.44% |
| NYCB250117P00002500 | 2024-06-27 1:23PM EDT | 2.50 | 0.27 | 0.20 | 0.30 | 0.00 | - | 5 | 33,060 | 62.50% |
| NYCB250117P00003000 | 2024-06-27 3:24PM EDT | 3.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 11 | 22,495 | 58.59% |
| NYCB250117P00003500 | 2024-06-27 3:32PM EDT | 3.50 | 0.75 | 0.70 | 0.80 | 0.00 | - | 3 | 3,166 | 58.40% |
| NYCB250117P00004000 | 2024-06-28 9:58AM EDT | 4.00 | 1.08 | 0.95 | 1.20 | -0.13 | -10.74% | 10 | 4,631 | 54.30% |
| NYCB250117P00004500 | 2024-06-21 2:34PM EDT | 4.50 | 1.59 | 1.35 | 1.60 | 0.00 | - | 1 | 8,183 | 52.93% |
| NYCB250117P00005000 | 2024-06-27 3:57PM EDT | 5.00 | 2.05 | 1.80 | 2.10 | 0.00 | - | 4 | 8,183 | 58.01% |
| NYCB250117P00005500 | 2024-06-06 1:39PM EDT | 5.50 | 2.45 | 2.25 | 2.50 | 0.00 | - | 6 | 55 | 51.56% |
| NYCB250117P00006000 | 2024-06-07 10:35AM EDT | 6.00 | 2.90 | 2.75 | 3.00 | 0.00 | - | 50 | 12 | 57.03% |
| NYCB250117P00007000 | 2024-06-25 12:03PM EDT | 7.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 1 | 646 | 72.27% |
| NYCB250117P00010000 | 2024-05-28 1:36PM EDT | 10.00 | 6.92 | 6.70 | 8.50 | 0.00 | - | 4 | 848 | 185.74% |
| NYCB250117P00012000 | 2024-04-11 10:58AM EDT | 12.00 | 9.08 | 8.40 | 9.10 | 0.00 | - | 15 | 2,380 | 139.26% |
| NYCB250117P00015000 | 2024-03-05 4:55PM EDT | 15.00 | 11.70 | 11.70 | 13.00 | 0.00 | - | 18 | 81 | 184.38% |
| 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 | 229.10% |
| NYCB250117P00025000 | 2024-05-01 10:51AM EDT | 25.00 | 21.20 | 21.50 | 23.80 | 0.00 | - | 1 | 0 | 247.27% |
© 2024 Yahoo. All rights reserved.