New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
CallsforJanuary 17, 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 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| NYCB250117C00001000 | 2024-07-09 12:28PM EDT | 1.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| NYCB250117C00001500 | 2024-07-11 2:20PM EDT | 1.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 867 | 0.00% |
| NYCB250117C00002000 | 2024-07-11 2:16PM EDT | 2.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 2,098 | 0.00% |
| NYCB250117C00002500 | 2024-07-11 1:19PM EDT | 2.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 4,410 | 0.00% |
| NYCB250117C00003000 | 2024-07-11 3:56PM EDT | 3.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 96 | 7,834 | 0.00% |
| NYCB250117C00003500 | 2024-07-11 2:32PM EDT | 3.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 141 | 6,459 | 0.00% |
| NYCB250117C00004000 | 2024-07-11 3:06PM EDT | 4.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,098 | 10,789 | 0.00% |
| NYCB250117C00004500 | 2024-07-11 12:32PM EDT | 4.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 85 | 6,416 | 0.00% |
| NYCB250117C00005000 | 2024-09-19 10:15AM EDT | 5.00 | 7.10 | 5.70 | 6.00 | 0.00 | - | 1 | 30 | 100.78% |
| NYCB250117C00005500 | 2024-07-11 3:00PM EDT | 5.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 75 | 5,224 | 0.00% |
| NYCB250117C00006000 | 2024-07-10 2:49PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| NYCB250117C00007000 | 2024-09-03 11:10AM EDT | 7.00 | 4.00 | 3.80 | 4.10 | 0.00 | - | 1 | 0 | 73.05% |
| NYCB250117C00008000 | 2024-09-13 12:31PM EDT | 8.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 3 | 448 | 66.80% |
| NYCB250117C00009000 | 2024-10-01 2:03PM EDT | 9.00 | 2.55 | 2.30 | 2.40 | 0.00 | - | 16 | 107 | 62.79% |
| NYCB250117C00010000 | 2024-09-30 2:24PM EDT | 10.00 | 2.14 | 1.60 | 1.75 | 0.00 | - | 26 | 831 | 58.01% |
| NYCB250117C00011000 | 2024-10-03 9:35AM EDT | 11.00 | 1.20 | 1.15 | 1.25 | -0.05 | -4.00% | 10 | 1,153 | 57.52% |
| NYCB250117C00012000 | 2024-10-02 10:30AM EDT | 12.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 241 | 6,225 | 55.27% |
| NYCB250117C00013000 | 2024-10-02 10:43AM EDT | 13.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 5 | 744 | 55.47% |
| NYCB250117C00014000 | 2024-10-02 10:02AM EDT | 14.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 1 | 1,215 | 54.30% |
| NYCB250117C00015000 | 2024-10-01 9:52AM EDT | 15.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 738 | 53.91% |
| NYCB250117C00016000 | 2024-10-02 10:02AM EDT | 16.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 269 | 54.30% |
| NYCB250117C00017000 | 2024-09-30 2:18PM EDT | 17.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 1,017 | 54.69% |
| NYCB250117C00018000 | 2024-09-26 11:36AM EDT | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 2,877 | 51.95% |
| NYCB250117C00020000 | 2024-09-25 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 214 | 71.48% |
| NYCB250117C00025000 | 2024-03-13 10:40AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 154 | 69.53% |
PutsforJanuary 17, 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 | 0.00 | 0.00 | - | 12 | 6,730 | 50.00% |
| NYCB250117P00001000 | 2024-07-09 3:50PM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,783 | 50.00% |
| NYCB250117P00001500 | 2024-07-10 3:22PM EDT | 1.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 16,364 | 50.00% |
| NYCB250117P00002000 | 2024-07-11 9:36AM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 25,439 | 50.00% |
| NYCB250117P00002500 | 2024-07-11 2:29PM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 33,069 | 50.00% |
| NYCB250117P00003000 | 2024-08-23 2:26PM EDT | 3.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 154.69% |
| NYCB250117P00003500 | 2024-07-11 10:59AM EDT | 3.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 76 | 11,820 | 50.00% |
| NYCB250117P00004000 | 2024-07-11 10:12AM EDT | 4.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4,957 | 50.00% |
| NYCB250117P00004500 | 2024-07-11 10:54AM EDT | 4.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8,204 | 50.00% |
| NYCB250117P00005000 | 2024-09-09 9:50AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 82 | 132.81% |
| NYCB250117P00005500 | 2024-07-08 11:40AM EDT | 5.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| NYCB250117P00006000 | 2024-09-11 11:34AM EDT | 6.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 106.84% |
| NYCB250117P00007000 | 2024-09-25 1:22PM EDT | 7.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 6 | 244 | 59.96% |
| NYCB250117P00008000 | 2024-10-02 11:14AM EDT | 8.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 105 | 396 | 59.96% |
| NYCB250117P00009000 | 2024-09-30 10:41AM EDT | 9.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 3 | 752 | 57.62% |
| NYCB250117P00010000 | 2024-10-02 1:42PM EDT | 10.00 | 0.85 | 0.80 | 0.90 | +0.03 | +3.66% | 8 | 2,414 | 52.44% |
| NYCB250117P00011000 | 2024-10-01 12:32PM EDT | 11.00 | 1.25 | 1.30 | 1.40 | 0.00 | - | 21 | 1,779 | 51.22% |
| NYCB250117P00012000 | 2024-09-25 2:10PM EDT | 12.00 | 1.93 | 1.95 | 2.05 | 0.00 | - | 400 | 2,497 | 51.07% |
| NYCB250117P00013000 | 2024-09-25 9:52AM EDT | 13.00 | 2.60 | 2.65 | 2.75 | 0.00 | - | 15 | 3,047 | 50.78% |
| NYCB250117P00014000 | 2024-08-20 10:32AM EDT | 14.00 | 3.40 | 2.60 | 2.70 | 0.00 | - | 1 | 78 | 0.00% |
| NYCB250117P00015000 | 2024-08-19 10:07AM EDT | 15.00 | 4.20 | 2.25 | 3.60 | 0.00 | - | 24 | 94 | 0.00% |
| NYCB250117P00016000 | 2024-08-26 10:33AM EDT | 16.00 | 5.00 | 5.10 | 5.30 | 0.00 | - | 1 | 3 | 30.47% |
| 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 | 423.83% |
| NYCB250117P00025000 | 2024-07-05 10:52AM EDT | 25.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.