New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241018C00000500 | 2024-05-09 3:12PM EDT | 0.50 | 3.11 | 1.80 | 3.50 | 0.00 | - | 5 | 10 | 0.00% |
| NYCB241018C00001000 | 2024-06-21 3:46PM EDT | 1.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NYCB241018C00001500 | 2024-06-21 3:49PM EDT | 1.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NYCB241018C00002000 | 2024-07-10 12:24PM EDT | 2.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| NYCB241018C00002500 | 2024-07-10 2:37PM EDT | 2.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 0.00% |
| NYCB241018C00003000 | 2024-07-11 2:13PM EDT | 3.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 15 | 3,632 | 0.00% |
| NYCB241018C00003500 | 2024-07-11 3:12PM EDT | 3.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,109 | 8,255 | 0.00% |
| NYCB241018C00004000 | 2024-07-11 3:37PM EDT | 4.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 37 | 9,721 | 0.00% |
| NYCB241018C00004500 | 2024-07-11 11:55AM EDT | 4.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 3,597 | 0.00% |
| NYCB241018C00005000 | 2024-07-11 3:25PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 2,666 | 0.00% |
| NYCB241018C00005500 | 2024-07-11 3:53PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 866 | 0.00% |
| NYCB241018C00006000 | 2024-07-11 11:07AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 2,676 | 0.00% |
| NYCB241018C00007000 | 2024-08-26 12:46PM EDT | 7.00 | 4.30 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 0.00% |
| NYCB241018C00008000 | 2024-09-19 9:39AM EDT | 8.00 | 4.02 | 2.85 | 3.10 | 0.00 | - | 8 | 21 | 117.19% |
| NYCB241018C00009000 | 2024-10-03 11:15AM EDT | 9.00 | 1.75 | 1.85 | 2.65 | 0.00 | - | 1 | 35 | 138.67% |
| NYCB241018C00009500 | 2024-09-24 10:19AM EDT | 9.50 | 1.67 | 1.40 | 2.10 | 0.00 | - | - | 5 | 114.84% |
| NYCB241018C00010000 | 2024-10-04 1:37PM EDT | 10.00 | 1.05 | 0.95 | 1.15 | 0.00 | - | 15 | 1,046 | 59.77% |
| NYCB241018C00010500 | 2024-10-03 3:48PM EDT | 10.50 | 0.60 | 0.60 | 1.60 | 0.00 | - | 1 | 23 | 110.16% |
| NYCB241018C00011000 | 2024-10-04 3:10PM EDT | 11.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 25 | 1,048 | 54.30% |
| NYCB241018C00011500 | 2024-10-04 3:30PM EDT | 11.50 | 0.18 | 0.15 | 0.20 | -0.05 | -21.74% | 371 | 1,910 | 51.76% |
| NYCB241018C00012000 | 2024-10-04 3:53PM EDT | 12.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 217 | 4,327 | 52.54% |
| NYCB241018C00012500 | 2024-09-30 12:17PM EDT | 12.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 7 | 77 | 54.30% |
| NYCB241018C00013000 | 2024-10-03 11:35AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 99 | 29,924 | 65.23% |
| NYCB241018C00013500 | 2024-09-30 12:37PM EDT | 13.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 75 | 75.39% |
| NYCB241018C00014000 | 2024-10-02 11:30AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 512 | 73.44% |
| NYCB241018C00015000 | 2024-09-23 12:53PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 394 | 89.84% |
| NYCB241018C00016000 | 2024-10-01 9:48AM EDT | 16.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 104.69% |
| NYCB241018C00018000 | 2024-07-26 3:31PM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 39 | 38 | 231.25% |
| NYCB241018C00020000 | 2024-09-23 3:46PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 16 | 151.56% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241018P00000500 | 2024-05-24 2:14PM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 35 | 825.00% |
| NYCB241018P00001000 | 2024-06-26 9:58AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 2,716 | 50.00% |
| NYCB241018P00001500 | 2024-05-01 10:55AM EDT | 1.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 44 | 307 | 776.56% |
| NYCB241018P00002000 | 2024-07-05 9:30AM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 50.00% |
| NYCB241018P00002500 | 2024-07-10 12:04PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,436 | 50.00% |
| NYCB241018P00003000 | 2024-07-11 11:51AM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 167 | 5,400 | 50.00% |
| NYCB241018P00003500 | 2024-07-11 2:37PM EDT | 3.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 2,579 | 50.00% |
| NYCB241018P00004000 | 2024-07-10 3:37PM EDT | 4.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 423 | 982 | 50.00% |
| NYCB241018P00004500 | 2024-07-10 10:43AM EDT | 4.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 31 | 1,320 | 50.00% |
| NYCB241018P00005000 | 2024-07-11 10:02AM EDT | 5.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 87 | 372 | 50.00% |
| NYCB241018P00005500 | 2024-07-09 1:08PM EDT | 5.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| NYCB241018P00006000 | 2024-05-23 2:33PM EDT | 6.00 | 2.80 | 2.10 | 3.40 | 0.00 | - | 22 | 22 | 864.84% |
| NYCB241018P00007000 | 2024-09-10 12:26PM EDT | 7.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 19 | 190 | 125.00% |
| NYCB241018P00008000 | 2024-09-26 3:24PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 339 | 92.19% |
| NYCB241018P00009000 | 2024-10-01 10:10AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11,072 | 62.50% |
| NYCB241018P00009500 | 2024-10-01 11:38AM EDT | 9.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 100 | 226 | 56.25% |
| NYCB241018P00010000 | 2024-10-04 3:49PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 343 | 4,369 | 50.78% |
| NYCB241018P00010500 | 2024-10-04 3:57PM EDT | 10.50 | 0.22 | 0.20 | 0.30 | -0.13 | -37.14% | 41 | 404 | 52.15% |
| NYCB241018P00011000 | 2024-10-04 3:36PM EDT | 11.00 | 0.45 | 0.40 | 0.50 | -0.08 | -15.09% | 33 | 652 | 54.30% |
| NYCB241018P00011500 | 2024-10-02 11:29AM EDT | 11.50 | 0.85 | 0.15 | 2.80 | 0.00 | - | 135 | 158 | 136.72% |
| NYCB241018P00012000 | 2024-10-01 3:34PM EDT | 12.00 | 1.28 | 0.80 | 1.80 | 0.00 | - | 1 | 337 | 69.14% |
| NYCB241018P00013000 | 2024-09-25 9:35AM EDT | 13.00 | 2.15 | 1.35 | 2.45 | 0.00 | - | 2 | 5 | 122.27% |
| NYCB241018P00014000 | 2024-09-17 10:03AM EDT | 14.00 | 2.30 | 2.20 | 3.20 | 0.00 | - | 2 | 1 | 100.00% |
© 2024 Yahoo. All rights reserved.