New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:5.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240524C00005000 | 2024-05-15 11:36AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 40 | 362.50% |
| NYCB240531C00005000 | 2024-05-15 3:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 1,895 | 171.88% |
| NYCB240614C00005000 | 2024-05-14 10:13AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 125.00% |
| NYCB240621C00005000 | 2024-05-17 11:41AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 327 | 109.38% |
| NYCB240719C00005000 | 2024-05-23 11:00AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 53 | 42,127 | 67.19% |
| NYCB241018C00005000 | 2024-05-23 10:50AM EDT | 2024-10-18 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 160 | 2,825 | 59.77% |
| NYCB241115C00005000 | 2024-05-22 3:57PM EDT | 2024-11-15 | 0.24 | 0.05 | 0.20 | 0.00 | - | 4 | 1,023 | 58.98% |
| NYCB241220C00005000 | 2024-05-22 2:01PM EDT | 2024-12-20 | 0.20 | 0.10 | 0.25 | 0.00 | - | 15 | 7,610 | 60.74% |
| NYCB250117C00005000 | 2024-05-23 11:00AM EDT | 2025-01-17 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 95 | 18,692 | 62.89% |
| NYCB260116C00005000 | 2024-05-23 9:51AM EDT | 2026-01-16 | 0.70 | 0.45 | 0.80 | +0.11 | +18.64% | 4 | 12,180 | 65.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240531P00005000 | 2024-05-13 10:11AM EDT | 2024-05-31 | 1.47 | 1.70 | 1.80 | 0.00 | - | 5 | 0 | 131.25% |
| NYCB240607P00005000 | 2024-05-10 1:17PM EDT | 2024-06-07 | 1.82 | 1.65 | 2.55 | 0.00 | - | 1 | 0 | 296.88% |
| NYCB240621P00005000 | 2024-05-15 9:49AM EDT | 2024-06-21 | 1.18 | 1.65 | 5.00 | 0.00 | - | 5 | 6 | 560.16% |
| NYCB240719P00005000 | 2024-05-22 3:14PM EDT | 2024-07-19 | 1.65 | 1.65 | 2.00 | 0.00 | - | 20 | 11,436 | 89.84% |
| NYCB241018P00005000 | 2024-05-20 9:39AM EDT | 2024-10-18 | 1.45 | 1.70 | 1.90 | 0.00 | - | 155 | 382 | 50.39% |
| NYCB241115P00005000 | 2024-05-08 1:58PM EDT | 2024-11-15 | 1.56 | 1.65 | 2.65 | 0.00 | - | 1 | 36 | 95.31% |
| NYCB241220P00005000 | 2024-05-22 2:31PM EDT | 2024-12-20 | 1.75 | 1.65 | 2.65 | 0.00 | - | 1 | 350 | 87.11% |
| NYCB250117P00005000 | 2024-05-22 11:58AM EDT | 2025-01-17 | 1.75 | 1.70 | 1.85 | 0.00 | - | 4 | 8,321 | 48.05% |
| NYCB260116P00005000 | 2024-05-23 10:50AM EDT | 2026-01-16 | 2.00 | 1.80 | 2.15 | +0.10 | +5.26% | 12 | 4,561 | 51.56% |
© 2024 Yahoo. All rights reserved.