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 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240517C00000500 | 2024-05-03 10:56AM EDT | 0.50 | 3.10 | 2.90 | 3.60 | +0.12 | +4.03% | 2 | 47 | 1,112.50% |
| NYCB240517C00001000 | 2024-05-03 9:41AM EDT | 1.00 | 3.20 | 2.00 | 2.95 | +0.72 | +29.03% | 2 | 28 | 931.25% |
| NYCB240517C00001500 | 2024-05-01 9:55AM EDT | 1.50 | 1.70 | 1.50 | 2.20 | 0.00 | - | 3 | 29 | 437.50% |
| NYCB240517C00002000 | 2024-05-03 9:58AM EDT | 2.00 | 1.55 | 1.50 | 1.90 | +0.25 | +19.23% | 50 | 437 | 315.63% |
| NYCB240517C00002500 | 2024-05-03 9:39AM EDT | 2.50 | 1.00 | 1.00 | 1.10 | +0.19 | +23.46% | 7 | 414 | 112.50% |
| NYCB240517C00003000 | 2024-05-03 3:50PM EDT | 3.00 | 0.55 | 0.50 | 0.60 | +0.15 | +37.50% | 254 | 14,672 | 62.50% |
| NYCB240517C00003500 | 2024-05-03 3:59PM EDT | 3.50 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 2,211 | 12,043 | 56.25% |
| NYCB240517C00004000 | 2024-05-03 3:12PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1,074 | 14,864 | 53.13% |
| NYCB240517C00004500 | 2024-05-03 3:45PM EDT | 4.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 154 | 31,900 | 85.94% |
| NYCB240517C00005000 | 2024-05-02 3:19PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 24 | 4,444 | 110.94% |
| NYCB240517C00005500 | 2024-05-01 3:28PM EDT | 5.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 813 | 134.38% |
| NYCB240517C00006000 | 2024-05-03 11:35AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 12 | 2,399 | 153.13% |
| NYCB240517C00007000 | 2024-05-02 11:58AM EDT | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 75 | 450 | 184.38% |
| NYCB240517C00008000 | 2024-04-24 11:04AM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 375 | 212.50% |
| NYCB240517C00009000 | 2024-03-14 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 16 | 325.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240517P00000500 | 2024-04-17 10:41AM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 24 | 301 | 568.75% |
| NYCB240517P00001000 | 2024-04-19 11:27AM EDT | 1.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 3,279 | 368.75% |
| NYCB240517P00001500 | 2024-04-30 2:43PM EDT | 1.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 1,771 | 256.25% |
| NYCB240517P00002000 | 2024-05-01 3:37PM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 110 | 15,165 | 181.25% |
| NYCB240517P00002500 | 2024-05-03 1:30PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 25,420 | 118.75% |
| NYCB240517P00003000 | 2024-05-03 3:33PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,137 | 16,277 | 67.19% |
| NYCB240517P00003500 | 2024-05-03 3:51PM EDT | 3.50 | 0.15 | 0.10 | 0.15 | -0.13 | -46.43% | 340 | 3,707 | 57.81% |
| NYCB240517P00004000 | 2024-05-03 10:58AM EDT | 4.00 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 56 | 1,649 | 56.25% |
| NYCB240517P00004500 | 2024-05-02 9:46AM EDT | 4.50 | 1.20 | 0.95 | 1.85 | 0.00 | - | 2 | 97 | 258.59% |
| NYCB240517P00005000 | 2024-05-02 11:31AM EDT | 5.00 | 1.70 | 1.40 | 1.55 | 0.00 | - | 8 | 47 | 81.25% |
| NYCB240517P00005500 | 2024-04-26 11:15AM EDT | 5.50 | 2.50 | 1.85 | 2.55 | 0.00 | - | 20 | 4 | 250.00% |
| NYCB240517P00006000 | 2024-04-24 10:48AM EDT | 6.00 | 3.11 | 2.35 | 2.60 | 0.00 | - | 2 | 126 | 118.75% |
| NYCB240517P00009000 | 2024-03-22 3:32PM EDT | 9.00 | 5.40 | 5.90 | 6.70 | 0.00 | - | 35 | 0 | 617.19% |
© 2024 Yahoo. All rights reserved.