New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240719C00000500 | 2024-04-10 1:17PM EDT | 0.50 | 2.35 | 2.00 | 3.20 | 0.00 | - | 22 | 51 | 362.50% |
| NYCB240719C00001000 | 2024-03-28 1:19PM EDT | 1.00 | 2.20 | 1.30 | 2.65 | 0.00 | - | 2 | 247 | 134.38% |
| NYCB240719C00001500 | 2024-04-10 3:43PM EDT | 1.50 | 1.51 | 1.40 | 1.65 | 0.00 | - | 5 | 18 | 117.19% |
| NYCB240719C00002000 | 2024-04-19 3:34PM EDT | 2.00 | 1.05 | 0.95 | 1.10 | +0.05 | +5.00% | 14 | 511 | 76.56% |
| NYCB240719C00002500 | 2024-04-17 1:23PM EDT | 2.50 | 0.69 | 0.60 | 0.75 | 0.00 | - | 1 | 485 | 76.17% |
| NYCB240719C00003000 | 2024-04-19 3:52PM EDT | 3.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 866 | 3,159 | 71.48% |
| NYCB240719C00003500 | 2024-04-19 3:55PM EDT | 3.50 | 0.23 | 0.20 | 0.25 | +0.01 | +4.55% | 23 | 8,126 | 69.92% |
| NYCB240719C00004000 | 2024-04-19 12:39PM EDT | 4.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 11 | 15,980 | 69.53% |
| NYCB240719C00004500 | 2024-04-19 2:25PM EDT | 4.50 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 42 | 3,196 | 71.09% |
| NYCB240719C00005000 | 2024-04-19 1:45PM EDT | 5.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 40,608 | 82.42% |
| NYCB240719C00005500 | 2024-04-10 2:38PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 1,317 | 71.88% |
| NYCB240719C00006000 | 2024-04-19 12:57PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 50 | 8,945 | 91.41% |
| NYCB240719C00007000 | 2024-04-18 1:12PM EDT | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 13,080 | 92.19% |
| NYCB240719C00008000 | 2024-04-16 10:38AM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 19,967 | 103.13% |
| NYCB240719C00009000 | 2024-04-03 10:50AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 5,057 | 112.50% |
| NYCB240719C00010000 | 2024-04-19 3:10PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 4,607 | 120.31% |
| NYCB240719C00011000 | 2024-04-08 10:34AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 82 | 2,518 | 153.91% |
| NYCB240719C00012000 | 2024-04-18 9:59AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,044 | 132.81% |
| NYCB240719C00013000 | 2024-03-26 9:38AM EDT | 13.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1,985 | 139.06% |
| NYCB240719C00014000 | 2024-03-07 10:44AM EDT | 14.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 822 | 143.75% |
| NYCB240719C00015000 | 2024-03-12 12:19PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 901 | 165.63% |
| NYCB240719C00016000 | 2024-02-02 10:30AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 170.31% |
| NYCB240719C00017000 | 2024-03-25 3:23PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 353 | 175.00% |
| NYCB240719C00020000 | 2024-03-11 9:33AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| NYCB240719C00025000 | 2024-03-07 10:44AM EDT | 25.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 35 | 36 | 300.39% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240719P00000500 | 2024-04-18 2:11PM EDT | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 952 | 215.63% |
| NYCB240719P00001000 | 2024-04-16 11:57AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 5,888 | 134.38% |
| NYCB240719P00001500 | 2024-04-18 3:03PM EDT | 1.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 100 | 890 | 87.50% |
| NYCB240719P00002000 | 2024-04-19 2:17PM EDT | 2.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 4,505 | 76.56% |
| NYCB240719P00002500 | 2024-04-19 2:40PM EDT | 2.50 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 1 | 33,843 | 76.17% |
| NYCB240719P00003000 | 2024-04-19 3:51PM EDT | 3.00 | 0.42 | 0.40 | 0.45 | -0.03 | -6.67% | 86 | 26,077 | 67.38% |
| NYCB240719P00003500 | 2024-04-19 11:12AM EDT | 3.50 | 0.75 | 0.70 | 0.80 | -0.04 | -5.06% | 10 | 7,640 | 65.23% |
| NYCB240719P00004000 | 2024-04-19 3:04PM EDT | 4.00 | 1.18 | 1.10 | 1.20 | -0.01 | -0.84% | 4 | 26,438 | 64.06% |
| NYCB240719P00004500 | 2024-04-18 2:00PM EDT | 4.50 | 1.63 | 1.55 | 1.65 | 0.00 | - | 372 | 1,206 | 63.67% |
| NYCB240719P00005000 | 2024-04-19 12:59PM EDT | 5.00 | 2.05 | 2.00 | 2.10 | -0.04 | -1.91% | 12 | 11,658 | 74.22% |
| NYCB240719P00005500 | 2024-03-25 12:31PM EDT | 5.50 | 2.11 | 2.50 | 2.60 | 0.00 | - | 3 | 362 | 83.59% |
| NYCB240719P00006000 | 2024-04-11 10:22AM EDT | 6.00 | 3.10 | 2.85 | 3.20 | 0.00 | - | 2 | 242 | 121.48% |
| NYCB240719P00007000 | 2024-04-12 11:10AM EDT | 7.00 | 4.10 | 3.90 | 4.30 | 0.00 | - | 1 | 50 | 105.47% |
| NYCB240719P00008000 | 2024-04-10 2:00PM EDT | 8.00 | 5.40 | 4.90 | 5.80 | 0.00 | - | 5 | 20 | 184.38% |
| NYCB240719P00009000 | 2024-04-11 9:45AM EDT | 9.00 | 6.01 | 6.00 | 6.80 | 0.00 | - | 1 | 843 | 206.25% |
| NYCB240719P00010000 | 2024-04-08 12:58PM EDT | 10.00 | 6.75 | 6.90 | 7.40 | 0.00 | - | 1 | 230 | 155.08% |
| NYCB240719P00011000 | 2024-03-05 4:55PM EDT | 11.00 | 8.21 | 7.70 | 8.50 | 0.00 | - | 1,850 | 1,785 | 142.19% |
| NYCB240719P00012000 | 2024-04-03 1:13PM EDT | 12.00 | 8.82 | 9.00 | 9.70 | 0.00 | - | 1 | 247 | 223.05% |
| NYCB240719P00013000 | 2024-02-07 4:51PM EDT | 13.00 | 8.79 | 8.90 | 10.20 | 0.00 | - | 5 | 5 | 192.97% |
| NYCB240719P00014000 | 2024-01-10 4:26PM EDT | 14.00 | 3.50 | 8.90 | 9.90 | 0.00 | - | 2 | 14 | 0.00% |
| NYCB240719P00015000 | 2024-03-11 10:04AM EDT | 15.00 | 11.90 | 11.80 | 12.70 | 0.00 | - | 22 | 0 | 218.75% |
| NYCB240719P00017000 | 2023-09-20 3:39PM EDT | 17.00 | 5.70 | 6.90 | 7.20 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.