New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241220C00000500 | 2024-03-08 3:41PM EDT | 0.50 | 2.94 | 2.10 | 3.30 | 0.00 | - | 2 | 2 | 317.19% |
| NYCB241220C00001500 | 2024-05-01 9:44AM EDT | 1.50 | 1.70 | 1.95 | 2.35 | 0.00 | - | 3 | 3 | 98.44% |
| NYCB241220C00002000 | 2024-04-24 1:09PM EDT | 2.00 | 1.35 | 1.50 | 1.85 | 0.00 | - | 1 | 79 | 75.78% |
| NYCB241220C00002500 | 2024-04-24 10:34AM EDT | 2.50 | 0.95 | 1.10 | 1.35 | 0.00 | - | 1 | 125 | 60.55% |
| NYCB241220C00003000 | 2024-05-02 2:24PM EDT | 3.00 | 0.80 | 0.95 | 1.10 | 0.00 | - | 11 | 1,357 | 71.48% |
| NYCB241220C00003500 | 2024-05-03 3:11PM EDT | 3.50 | 0.70 | 0.55 | 0.75 | +0.10 | +16.67% | 6 | 1,392 | 57.42% |
| NYCB241220C00004000 | 2024-05-03 10:27AM EDT | 4.00 | 0.50 | 0.35 | 0.55 | +0.10 | +25.00% | 3 | 771 | 55.66% |
| NYCB241220C00004500 | 2024-05-03 12:13PM EDT | 4.50 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 688 | 51.37% |
| NYCB241220C00005000 | 2024-05-03 1:59PM EDT | 5.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 87 | 3,758 | 58.20% |
| NYCB241220C00005500 | 2024-05-03 1:05PM EDT | 5.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 1,474 | 60.35% |
| NYCB241220C00007000 | 2024-05-03 10:57AM EDT | 7.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 100 | 1,311 | 59.38% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241220P00000500 | 2024-05-01 12:17PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 209 | 168.75% |
| NYCB241220P00001000 | 2024-04-19 9:34AM EDT | 1.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 2 | 907 | 247.27% |
| NYCB241220P00001500 | 2024-04-22 12:21PM EDT | 1.50 | 0.09 | 0.00 | 0.85 | 0.00 | - | 1 | 38 | 166.80% |
| NYCB241220P00002000 | 2024-05-01 3:45PM EDT | 2.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 20 | 319 | 66.80% |
| NYCB241220P00002500 | 2024-05-03 10:43AM EDT | 2.50 | 0.24 | 0.15 | 0.25 | +0.04 | +20.00% | 102 | 933 | 61.13% |
| NYCB241220P00003000 | 2024-05-03 3:23PM EDT | 3.00 | 0.40 | 0.30 | 0.40 | -0.06 | -13.04% | 10 | 11,338 | 56.25% |
| NYCB241220P00003500 | 2024-05-03 10:03AM EDT | 3.50 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 1 | 221 | 55.66% |
| NYCB241220P00004000 | 2024-05-03 11:07AM EDT | 4.00 | 0.92 | 0.85 | 0.95 | -0.08 | -8.00% | 1 | 207 | 53.91% |
| NYCB241220P00004500 | 2024-05-01 3:06PM EDT | 4.50 | 1.26 | 1.15 | 1.30 | 0.00 | - | 2 | 68 | 56.64% |
| NYCB241220P00005000 | 2024-05-01 2:27PM EDT | 5.00 | 1.80 | 1.55 | 2.05 | 0.00 | - | 2 | 345 | 66.21% |
| NYCB241220P00005500 | 2024-03-06 12:55PM EDT | 5.50 | 2.83 | 2.40 | 4.00 | 0.00 | - | 1 | 3 | 156.05% |
| NYCB241220P00007000 | 2024-03-01 11:56AM EDT | 7.00 | 3.80 | 3.70 | 4.40 | 0.00 | - | 1 | 11 | 116.60% |
© 2024 Yahoo. All rights reserved.