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 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240531C00000500 | 2024-05-03 12:22PM EDT | 0.50 | 3.54 | 2.40 | 3.90 | +0.34 | +10.62% | 2 | 28 | 643.75% |
| NYCB240531C00001000 | 2024-05-03 12:21PM EDT | 1.00 | 3.40 | 2.00 | 3.40 | +0.30 | +9.68% | 4 | 15 | 459.38% |
| NYCB240531C00001500 | 2024-05-02 2:24PM EDT | 1.50 | 2.30 | 1.90 | 2.30 | 0.00 | - | 4 | 14 | 245.31% |
| NYCB240531C00002000 | 2024-05-03 12:19PM EDT | 2.00 | 2.18 | 1.45 | 2.35 | +0.58 | +36.25% | 3 | 8 | 334.38% |
| NYCB240531C00002500 | 2024-05-03 2:22PM EDT | 2.50 | 0.90 | 0.75 | 1.70 | -1.00 | -52.63% | 2 | 10 | 176.56% |
| NYCB240531C00003000 | 2024-05-03 1:21PM EDT | 3.00 | 0.59 | 0.55 | 0.65 | +0.19 | +47.50% | 14 | 460 | 71.09% |
| NYCB240531C00003500 | 2024-05-03 3:58PM EDT | 3.50 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 178 | 616 | 55.08% |
| NYCB240531C00004000 | 2024-05-03 3:01PM EDT | 4.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 253 | 1,175 | 58.98% |
| NYCB240531C00004500 | 2024-05-01 10:44AM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 64.06% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240531P00001500 | 2024-04-30 3:11PM EDT | 1.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 193.75% |
| NYCB240531P00002000 | 2024-05-01 10:04AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 830 | 134.38% |
| NYCB240531P00002500 | 2024-04-30 3:28PM EDT | 2.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 306 | 89.06% |
| NYCB240531P00003000 | 2024-05-03 3:43PM EDT | 3.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 266 | 73.44% |
| NYCB240531P00003500 | 2024-05-03 1:01PM EDT | 3.50 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 25 | 49 | 62.89% |
| NYCB240531P00004000 | 2024-05-03 10:04AM EDT | 4.00 | 0.50 | 0.40 | 0.65 | -0.12 | -19.35% | 2 | 5 | 52.34% |
| NYCB240531P00006000 | 2024-04-19 10:40AM EDT | 6.00 | 3.10 | 2.40 | 3.30 | 0.00 | - | 1 | 1 | 250.78% |
© 2024 Yahoo. All rights reserved.