New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240607C00000500 | 2024-05-15 12:01PM EDT | 0.50 | 3.20 | 2.90 | 4.10 | -0.29 | -8.31% | 2 | 26 | 1,175.00% |
| NYCB240607C00001000 | 2024-05-15 12:37PM EDT | 1.00 | 2.75 | 2.00 | 3.60 | -0.10 | -3.51% | 8 | 15 | 467.19% |
| NYCB240607C00001500 | 2024-05-15 12:37PM EDT | 1.50 | 2.25 | 1.85 | 3.10 | -0.35 | -13.46% | 11 | 13 | 456.25% |
| NYCB240607C00002000 | 2024-05-15 12:37PM EDT | 2.00 | 1.75 | 1.55 | 2.60 | +0.30 | +20.69% | 16 | 19 | 387.50% |
| NYCB240607C00002500 | 2024-05-02 10:42AM EDT | 2.50 | 0.85 | 0.60 | 2.10 | 0.00 | - | - | 40 | 196.88% |
| NYCB240607C00003000 | 2024-05-13 1:48PM EDT | 3.00 | 0.70 | 0.60 | 0.85 | 0.00 | - | 15 | 479 | 84.38% |
| NYCB240607C00003500 | 2024-05-15 2:26PM EDT | 3.50 | 0.30 | 0.25 | 0.35 | -0.21 | -41.18% | 11 | 405 | 58.59% |
| NYCB240607C00004000 | 2024-05-15 1:48PM EDT | 4.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 11 | 1,197 | 51.56% |
| NYCB240607C00004500 | 2024-05-15 1:25PM EDT | 4.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 79 | 485 | 72.66% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240607P00001500 | 2024-04-30 2:41PM EDT | 1.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 20 | 542.19% |
| NYCB240607P00002000 | 2024-04-30 3:25PM EDT | 2.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 336 | 150.00% |
| NYCB240607P00002500 | 2024-05-07 11:50AM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 527 | 101.56% |
| NYCB240607P00003000 | 2024-05-15 9:30AM EDT | 3.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 1 | 153 | 75.00% |
| NYCB240607P00003500 | 2024-05-15 1:51PM EDT | 3.50 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 26 | 153 | 52.73% |
| NYCB240607P00004000 | 2024-05-14 9:54AM EDT | 4.00 | 0.27 | 0.40 | 0.50 | 0.00 | - | 1 | 15 | 60.94% |
| NYCB240607P00005000 | 2024-05-10 1:17PM EDT | 5.00 | 1.82 | 1.30 | 2.20 | 0.00 | - | 1 | 0 | 213.67% |
© 2024 Yahoo. All rights reserved.