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 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510C00000500 | 2024-05-03 2:33PM EDT | 0.50 | 2.96 | 2.90 | 3.80 | +0.16 | +5.71% | 12 | 19 | 1,912.50% |
| NYCB240510C00001000 | 2024-05-03 1:39PM EDT | 1.00 | 2.54 | 1.90 | 3.40 | -0.66 | -20.63% | 19 | 19 | 750.00% |
| NYCB240510C00001500 | 2024-05-03 12:16PM EDT | 1.50 | 2.09 | 1.90 | 4.00 | -0.54 | -20.53% | 22 | 23 | 1,512.50% |
| NYCB240510C00002000 | 2024-05-03 9:30AM EDT | 2.00 | 1.55 | 0.95 | 2.15 | +0.15 | +10.71% | 2 | 16 | 237.50% |
| NYCB240510C00002500 | 2024-05-03 12:01PM EDT | 2.50 | 1.07 | 0.95 | 1.30 | -0.23 | -17.69% | 4 | 16 | 242.19% |
| NYCB240510C00003000 | 2024-05-03 3:43PM EDT | 3.00 | 0.51 | 0.40 | 0.60 | +0.21 | +70.00% | 164 | 2,741 | 131.25% |
| NYCB240510C00003500 | 2024-05-03 3:57PM EDT | 3.50 | 0.11 | 0.10 | 0.15 | +0.05 | +83.33% | 1,014 | 2,724 | 53.13% |
| NYCB240510C00004000 | 2024-05-03 3:42PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 120 | 862 | 73.44% |
| NYCB240510C00004500 | 2024-05-01 10:48AM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 115 | 119 | 117.19% |
| NYCB240510C00005000 | 2024-04-29 2:59PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 153.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510P00002000 | 2024-04-30 3:29PM EDT | 2.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 39 | 71 | 290.63% |
| NYCB240510P00002500 | 2024-05-03 3:25PM EDT | 2.50 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 5 | 3,504 | 50.00% |
| NYCB240510P00003000 | 2024-05-03 1:39PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 107 | 1,832 | 92.19% |
| NYCB240510P00003500 | 2024-05-03 3:56PM EDT | 3.50 | 0.08 | 0.05 | 0.15 | -0.17 | -68.00% | 634 | 688 | 54.69% |
| NYCB240510P00005500 | 2024-04-17 2:25PM EDT | 5.50 | 2.50 | 1.85 | 2.45 | 0.00 | - | 2 | 1 | 312.50% |
| NYCB240510P00006000 | 2024-04-15 9:33AM EDT | 6.00 | 3.10 | 2.35 | 2.85 | 0.00 | - | - | 1 | 312.50% |
© 2024 Yahoo. All rights reserved.