New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241018C00000500 | 2024-05-09 3:12PM EDT | 0.50 | 3.11 | 1.80 | 3.50 | 0.00 | - | 5 | 10 | 0.00% |
| NYCB241018C00001000 | 2024-06-21 3:46PM EDT | 1.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NYCB241018C00001500 | 2024-06-21 3:49PM EDT | 1.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NYCB241018C00002000 | 2024-07-10 12:24PM EDT | 2.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| NYCB241018C00002500 | 2024-07-10 2:37PM EDT | 2.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 0.00% |
| NYCB241018C00003000 | 2024-07-11 2:13PM EDT | 3.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 15 | 3,632 | 0.00% |
| NYCB241018C00003500 | 2024-07-11 3:12PM EDT | 3.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,109 | 8,255 | 0.00% |
| NYCB241018C00004000 | 2024-07-11 3:37PM EDT | 4.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 37 | 9,721 | 0.00% |
| NYCB241018C00004500 | 2024-07-11 11:55AM EDT | 4.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 3,597 | 0.00% |
| NYCB241018C00005000 | 2024-07-11 3:25PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 2,666 | 0.00% |
| NYCB241018C00005500 | 2024-07-11 3:53PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 866 | 0.00% |
| NYCB241018C00006000 | 2024-07-11 11:07AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 2,676 | 0.00% |
| NYCB241018C00007000 | 2024-08-26 12:46PM EDT | 7.00 | 4.30 | 3.20 | 3.60 | 0.00 | - | 1 | 1 | 111.72% |
| NYCB241018C00008000 | 2024-09-11 10:32AM EDT | 8.00 | 1.94 | 2.25 | 2.60 | 0.00 | - | 4 | 25 | 85.16% |
| NYCB241018C00009000 | 2024-09-11 12:46PM EDT | 9.00 | 1.30 | 1.45 | 1.55 | 0.00 | - | 1 | 40 | 63.87% |
| NYCB241018C00010000 | 2024-09-11 3:50PM EDT | 10.00 | 0.75 | 0.80 | 0.90 | 0.00 | - | 11 | 359 | 59.38% |
| NYCB241018C00011000 | 2024-09-12 2:44PM EDT | 11.00 | 0.38 | 0.35 | 0.40 | -0.01 | -2.78% | 62 | 1,019 | 53.13% |
| NYCB241018C00012000 | 2024-09-12 1:32PM EDT | 12.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 77 | 3,148 | 54.49% |
| NYCB241018C00013000 | 2024-09-11 12:28PM EDT | 13.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2,000 | 2,151 | 55.08% |
| NYCB241018C00014000 | 2024-09-11 10:24AM EDT | 14.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 314 | 71.88% |
| NYCB241018C00015000 | 2024-08-26 2:42PM EDT | 15.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 70 | 140 | 101.95% |
| NYCB241018C00016000 | 2024-07-25 2:39PM EDT | 16.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 92.58% |
| NYCB241018C00018000 | 2024-07-26 3:31PM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 39 | 38 | 151.95% |
| NYCB241018C00020000 | 2024-08-13 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241018P00000500 | 2024-05-24 2:14PM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 35 | 481.25% |
| NYCB241018P00001000 | 2024-06-26 9:58AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 2,716 | 50.00% |
| NYCB241018P00001500 | 2024-05-01 10:55AM EDT | 1.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 44 | 307 | 451.56% |
| NYCB241018P00002000 | 2024-07-05 9:30AM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 50.00% |
| NYCB241018P00002500 | 2024-07-10 12:04PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,436 | 50.00% |
| NYCB241018P00003000 | 2024-07-11 11:51AM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 167 | 5,400 | 50.00% |
| NYCB241018P00003500 | 2024-07-11 2:37PM EDT | 3.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 2,579 | 50.00% |
| NYCB241018P00004000 | 2024-07-10 3:37PM EDT | 4.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 423 | 982 | 50.00% |
| NYCB241018P00004500 | 2024-07-10 10:43AM EDT | 4.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 31 | 1,320 | 50.00% |
| NYCB241018P00005000 | 2024-07-11 10:02AM EDT | 5.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 87 | 372 | 50.00% |
| NYCB241018P00005500 | 2024-07-09 1:08PM EDT | 5.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| NYCB241018P00006000 | 2024-05-23 2:33PM EDT | 6.00 | 2.80 | 2.10 | 3.40 | 0.00 | - | 22 | 22 | 499.61% |
| NYCB241018P00007000 | 2024-09-10 12:26PM EDT | 7.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 19 | 190 | 75.00% |
| NYCB241018P00008000 | 2024-09-10 2:12PM EDT | 8.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 216 | 314 | 67.19% |
| NYCB241018P00009000 | 2024-09-12 1:16PM EDT | 9.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 106 | 11,037 | 58.79% |
| NYCB241018P00010000 | 2024-09-12 1:33PM EDT | 10.00 | 0.65 | 0.55 | 0.65 | -0.05 | -7.14% | 153 | 1,588 | 53.52% |
| NYCB241018P00011000 | 2024-09-11 3:34PM EDT | 11.00 | 1.26 | 1.15 | 1.25 | 0.00 | - | 116 | 136 | 53.13% |
| NYCB241018P00012000 | 2024-09-10 2:01PM EDT | 12.00 | 2.13 | 1.90 | 2.00 | 0.00 | - | 42 | 66 | 54.49% |
| NYCB241018P00013000 | 2024-08-02 9:56AM EDT | 13.00 | 3.50 | 2.20 | 4.00 | 0.00 | - | 10 | 10 | 81.64% |
| NYCB241018P00014000 | 2024-08-26 9:40AM EDT | 14.00 | 2.80 | 3.70 | 3.90 | 0.00 | - | 10 | 0 | 67.19% |
© 2024 Yahoo. All rights reserved.