New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240503C00000500 | 2024-04-25 3:27PM EDT | 0.50 | 3.04 | 2.30 | 3.30 | 0.00 | - | 2 | 11 | 2,037.50% |
| NYCB240503C00001000 | 2024-04-22 3:22PM EDT | 1.00 | 2.15 | 1.85 | 2.55 | 0.00 | - | 1 | 0 | 953.13% |
| NYCB240503C00001500 | 2024-04-24 2:15PM EDT | 1.50 | 1.51 | 1.30 | 3.60 | 0.00 | - | 3 | 8 | 1,653.13% |
| NYCB240503C00002000 | 2024-04-22 2:18PM EDT | 2.00 | 1.12 | 0.85 | 1.85 | 0.00 | - | 3 | 23 | 582.81% |
| NYCB240503C00002500 | 2024-04-26 3:13PM EDT | 2.50 | 0.50 | 0.40 | 0.60 | -0.02 | -3.85% | 156 | 1,749 | 114.06% |
| NYCB240503C00003000 | 2024-04-26 3:53PM EDT | 3.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 1,402 | 4,098 | 84.38% |
| NYCB240503C00003500 | 2024-04-26 3:23PM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 232 | 3,328 | 98.44% |
| NYCB240503C00004000 | 2024-04-26 2:01PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 2 | 677 | 150.00% |
| NYCB240503C00004500 | 2024-04-04 10:56AM EDT | 4.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 193.75% |
| NYCB240503C00005000 | 2024-04-03 12:23PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 228.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240503P00002000 | 2024-04-19 3:34PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 326 | 203.13% |
| NYCB240503P00002500 | 2024-04-26 3:56PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 127 | 1,259 | 107.81% |
| NYCB240503P00003000 | 2024-04-26 3:57PM EDT | 3.00 | 0.13 | 0.10 | 0.15 | +0.02 | +18.18% | 3,430 | 3,067 | 66.41% |
| NYCB240503P00003500 | 2024-04-26 2:20PM EDT | 3.50 | 0.50 | 0.50 | 0.65 | -0.10 | -16.67% | 117 | 38 | 118.75% |
| NYCB240503P00004000 | 2024-04-03 12:19PM EDT | 4.00 | 0.84 | 0.80 | 2.00 | 0.00 | - | 2 | 43 | 413.28% |
| NYCB240503P00004500 | 2024-04-09 10:13AM EDT | 4.50 | 0.85 | 1.35 | 2.50 | 0.00 | - | - | 0 | 488.28% |
| NYCB240503P00005000 | 2024-03-21 1:19PM EDT | 5.00 | 1.40 | 1.85 | 2.20 | 0.00 | - | - | 1 | 381.25% |
| NYCB240503P00007000 | 2024-04-11 11:44AM EDT | 7.00 | 4.12 | 3.80 | 4.80 | 0.00 | - | - | 1 | 592.19% |
© 2024 Yahoo. All rights reserved.