New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240503C00000500 | 2024-05-03 12:24PM EDT | 0.50 | 3.30 | 3.00 | 3.10 | +0.45 | +15.79% | 12 | 12 | 2,525.00% |
| NYCB240503C00001000 | 2024-04-29 1:38PM EDT | 1.00 | 2.50 | 2.45 | 2.65 | 0.00 | - | 2 | 2 | 1,975.00% |
| NYCB240503C00001500 | 2024-05-02 2:08PM EDT | 1.50 | 2.59 | 1.95 | 2.40 | 0.00 | - | 8 | 20 | 1,506.25% |
| NYCB240503C00002000 | 2024-04-29 3:52PM EDT | 2.00 | 0.77 | 1.50 | 1.65 | 0.00 | - | 13 | 34 | 675.00% |
| NYCB240503C00002500 | 2024-05-03 11:09AM EDT | 2.50 | 0.90 | 1.00 | 1.55 | +0.09 | +11.11% | 2 | 1,808 | 981.25% |
| NYCB240503C00003000 | 2024-05-03 12:36PM EDT | 3.00 | 0.55 | 0.50 | 0.60 | +0.20 | +54.05% | 635 | 7,539 | 321.88% |
| NYCB240503C00003500 | 2024-05-03 12:32PM EDT | 3.50 | 0.07 | 0.05 | 0.10 | +0.04 | +400.00% | 6,285 | 7,374 | 56.25% |
| NYCB240503C00004000 | 2024-05-03 11:56AM EDT | 4.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 2,127 | 196.88% |
| NYCB240503C00004500 | 2024-05-01 10:47AM EDT | 4.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 105 | 325.00% |
| NYCB240503C00005000 | 2024-04-03 12:23PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 425.00% |
| NYCB240503C00005500 | 2024-05-01 10:37AM EDT | 5.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 35 | 35 | 512.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240503P00002000 | 2024-04-30 1:43PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 406 | 700.00% |
| NYCB240503P00002500 | 2024-05-01 2:35PM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 288 | 2,916 | 468.75% |
| NYCB240503P00003000 | 2024-05-03 10:07AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 14 | 4,718 | 268.75% |
| NYCB240503P00003500 | 2024-05-03 9:48AM EDT | 3.50 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 61 | 1,612 | 65.63% |
| NYCB240503P00004000 | 2024-05-03 10:38AM EDT | 4.00 | 0.45 | 0.35 | 0.95 | -0.35 | -43.75% | 9 | 33 | 493.75% |
| NYCB240503P00004500 | 2024-04-09 10:13AM EDT | 4.50 | 0.85 | 0.85 | 1.10 | 0.00 | - | - | 0 | 337.50% |
| NYCB240503P00005000 | 2024-05-03 11:38AM EDT | 5.00 | 1.45 | 1.35 | 1.85 | -0.65 | -30.95% | 8 | 1 | 718.75% |
| NYCB240503P00007000 | 2024-05-02 12:48PM EDT | 7.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | 1 | 0 | 831.25% |
© 2024 Yahoo. All rights reserved.