New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241018C00000500 | 2024-03-01 11:20AM EDT | 0.50 | 3.80 | 2.30 | 3.40 | 0.00 | - | 5 | 5 | 468.75% |
| NYCB241018C00001000 | 2024-04-11 3:44PM EDT | 1.00 | 2.08 | 2.45 | 2.65 | 0.00 | - | 2 | 10 | 104.69% |
| NYCB241018C00001500 | 2024-05-01 10:17AM EDT | 1.50 | 1.85 | 1.95 | 2.20 | 0.00 | - | 1 | 11 | 87.50% |
| NYCB241018C00002000 | 2024-05-01 11:02AM EDT | 2.00 | 1.60 | 1.60 | 1.80 | 0.00 | - | 8 | 46 | 94.14% |
| NYCB241018C00002500 | 2024-05-03 12:33PM EDT | 2.50 | 1.23 | 1.20 | 1.30 | +0.13 | +11.82% | 1 | 312 | 74.61% |
| NYCB241018C00003000 | 2024-05-03 12:38PM EDT | 3.00 | 0.85 | 0.85 | 0.95 | +0.10 | +13.33% | 106 | 2,888 | 68.16% |
| NYCB241018C00003500 | 2024-05-03 11:53AM EDT | 3.50 | 0.65 | 0.30 | 0.70 | +0.15 | +30.00% | 24 | 5,827 | 50.98% |
| NYCB241018C00004000 | 2024-05-03 12:26PM EDT | 4.00 | 0.43 | 0.40 | 0.50 | +0.10 | +30.30% | 31 | 5,821 | 65.04% |
| NYCB241018C00004500 | 2024-05-03 12:30PM EDT | 4.50 | 0.28 | 0.20 | 0.30 | +0.07 | +33.33% | 256 | 2,773 | 57.23% |
| NYCB241018C00005000 | 2024-05-03 12:33PM EDT | 5.00 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 13 | 2,484 | 58.59% |
| NYCB241018C00005500 | 2024-05-03 11:42AM EDT | 5.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 789 | 59.96% |
| NYCB241018C00006000 | 2024-05-03 10:45AM EDT | 6.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 1 | 2,485 | 62.89% |
| NYCB241018C00007000 | 2024-05-01 2:10PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 2,080 | 55.47% |
| NYCB241018C00008000 | 2024-04-24 10:21AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 740 | 71.88% |
| NYCB241018C00009000 | 2024-05-01 12:55PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 349 | 133.20% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241018P00000500 | 2024-04-04 1:59PM EDT | 0.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 15 | 25 | 198.44% |
| NYCB241018P00001000 | 2024-05-01 10:03AM EDT | 1.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 2,716 | 109.38% |
| NYCB241018P00001500 | 2024-05-01 10:55AM EDT | 1.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 44 | 307 | 201.17% |
| NYCB241018P00002000 | 2024-05-03 10:35AM EDT | 2.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 110 | 589 | 78.13% |
| NYCB241018P00002500 | 2024-05-03 11:40AM EDT | 2.50 | 0.20 | 0.10 | 0.20 | +0.01 | +5.26% | 3 | 1,180 | 62.89% |
| NYCB241018P00003000 | 2024-05-03 12:04PM EDT | 3.00 | 0.29 | 0.25 | 0.30 | -0.06 | -17.14% | 50 | 1,004 | 56.45% |
| NYCB241018P00003500 | 2024-05-03 12:40PM EDT | 3.50 | 0.51 | 0.50 | 0.55 | -0.09 | -15.00% | 28 | 1,910 | 57.03% |
| NYCB241018P00004000 | 2024-05-01 2:59PM EDT | 4.00 | 0.85 | 0.80 | 0.85 | 0.00 | - | 10 | 764 | 55.08% |
| NYCB241018P00004500 | 2024-04-29 12:03PM EDT | 4.50 | 1.70 | 1.10 | 1.20 | 0.00 | - | 1 | 947 | 55.08% |
| NYCB241018P00005000 | 2024-04-30 9:30AM EDT | 5.00 | 2.80 | 1.50 | 1.65 | 0.00 | - | 1 | 228 | 59.38% |
| NYCB241018P00005500 | 2024-03-25 10:17AM EDT | 5.50 | 2.15 | 2.35 | 2.60 | 0.00 | - | 1 | 3 | 106.06% |
| NYCB241018P00006000 | 2024-05-01 10:29AM EDT | 6.00 | 2.70 | 2.40 | 2.55 | 0.00 | - | 50 | 123 | 59.38% |
| NYCB241018P00007000 | 2024-05-02 2:52PM EDT | 7.00 | 3.68 | 3.30 | 4.30 | 0.00 | - | 1 | 1 | 107.81% |
| NYCB241018P00008000 | 2024-02-22 3:14PM EDT | 8.00 | 3.50 | 4.20 | 5.30 | 0.00 | - | 1 | 1 | 112.11% |
| NYCB241018P00009000 | 2024-02-20 12:03PM EDT | 9.00 | 4.40 | 5.20 | 6.30 | 0.00 | - | - | 0 | 121.09% |
© 2024 Yahoo. All rights reserved.