New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241115C00001000 | 2024-04-09 11:50AM EDT | 1.00 | 2.24 | 2.40 | 2.60 | 0.00 | - | 20 | 9 | 128.91% |
| NYCB241115C00001500 | 2024-04-30 12:45PM EDT | 1.50 | 1.25 | 1.90 | 2.20 | 0.00 | - | 5 | 10 | 67.97% |
| NYCB241115C00002000 | 2024-05-01 10:38AM EDT | 2.00 | 1.55 | 1.55 | 1.75 | 0.00 | - | 10 | 41 | 76.56% |
| NYCB241115C00002500 | 2024-05-01 10:05AM EDT | 2.50 | 1.00 | 0.60 | 1.25 | 0.00 | - | 4 | 199 | 69.14% |
| NYCB241115C00003000 | 2024-05-03 3:24PM EDT | 3.00 | 0.88 | 0.85 | 0.95 | -0.03 | -3.19% | 4 | 348 | 63.28% |
| NYCB241115C00003500 | 2024-05-03 11:32AM EDT | 3.50 | 0.65 | 0.60 | 0.70 | +0.12 | +22.64% | 583 | 1,208 | 62.11% |
| NYCB241115C00004000 | 2024-05-03 10:30AM EDT | 4.00 | 0.50 | 0.40 | 0.50 | +0.15 | +42.86% | 12 | 1,609 | 60.16% |
| NYCB241115C00004500 | 2024-05-01 3:27PM EDT | 4.50 | 0.31 | 0.25 | 0.35 | 0.00 | - | 236 | 7,552 | 58.20% |
| NYCB241115C00005000 | 2024-05-03 2:39PM EDT | 5.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 77 | 1,175 | 62.89% |
| NYCB241115C00005500 | 2024-05-03 12:04PM EDT | 5.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 50 | 356 | 58.98% |
| NYCB241115C00006000 | 2024-05-03 12:17PM EDT | 6.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 2 | 433 | 58.20% |
| NYCB241115C00007000 | 2024-05-02 1:10PM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 3,873 | 64.06% |
| NYCB241115C00008000 | 2024-05-01 12:50PM EDT | 8.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 121 | 198 | 66.41% |
| NYCB241115C00009000 | 2024-03-28 9:45AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 1,083 | 73.44% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241115P00000500 | 2024-04-29 10:08AM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 36 | 156.25% |
| NYCB241115P00001000 | 2024-04-29 10:08AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,021 | 101.56% |
| NYCB241115P00001500 | 2024-05-02 10:46AM EDT | 1.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 10 | 90 | 180.86% |
| NYCB241115P00002000 | 2024-04-23 1:08PM EDT | 2.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 1,036 | 72.27% |
| NYCB241115P00002500 | 2024-05-02 10:04AM EDT | 2.50 | 0.25 | 0.15 | 0.20 | 0.00 | - | 101 | 14,522 | 62.50% |
| NYCB241115P00003000 | 2024-05-02 2:12PM EDT | 3.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 5 | 365 | 60.94% |
| NYCB241115P00003500 | 2024-05-03 12:43PM EDT | 3.50 | 0.50 | 0.55 | 0.65 | -0.13 | -20.63% | 1 | 110 | 60.16% |
| NYCB241115P00004000 | 2024-05-02 12:15PM EDT | 4.00 | 0.98 | 0.85 | 0.95 | 0.00 | - | 60 | 414 | 58.40% |
| NYCB241115P00004500 | 2024-05-01 2:48PM EDT | 4.50 | 1.25 | 1.20 | 1.30 | 0.00 | - | 10 | 16 | 56.25% |
| NYCB241115P00005000 | 2024-04-03 9:30AM EDT | 5.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NYCB241115P00005500 | 2024-04-22 3:35PM EDT | 5.50 | 2.45 | 2.05 | 2.25 | 0.00 | - | - | 1 | 62.89% |
| NYCB241115P00006000 | 2024-04-22 3:34PM EDT | 6.00 | 2.90 | 2.50 | 2.60 | 0.00 | - | 1 | 84 | 54.69% |
| NYCB241115P00007000 | 2024-02-29 10:32AM EDT | 7.00 | 2.68 | 3.70 | 4.40 | 0.00 | - | - | 10 | 126.17% |
| NYCB241115P00008000 | 2024-03-19 1:37PM EDT | 8.00 | 4.45 | 5.00 | 5.90 | 0.00 | - | 1 | 0 | 175.98% |
| NYCB241115P00009000 | 2024-02-27 1:36PM EDT | 9.00 | 4.37 | 5.70 | 6.60 | 0.00 | - | - | 0 | 155.66% |
© 2024 Yahoo. All rights reserved.