New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB250117C00000500 | 2024-03-28 10:56AM EDT | 0.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NYCB250117C00001000 | 2024-04-16 2:23PM EDT | 1.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYCB250117C00001500 | 2024-04-16 2:23PM EDT | 1.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NYCB250117C00002000 | 2024-04-18 3:27PM EDT | 2.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NYCB250117C00002500 | 2024-04-16 1:52PM EDT | 2.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NYCB250117C00003000 | 2024-04-18 3:53PM EDT | 3.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| NYCB250117C00003500 | 2024-04-18 11:17AM EDT | 3.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| NYCB250117C00004000 | 2024-04-17 2:57PM EDT | 4.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| NYCB250117C00004500 | 2024-04-17 9:38AM EDT | 4.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NYCB250117C00005000 | 2024-04-18 2:28PM EDT | 5.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| NYCB250117C00005500 | 2024-04-18 3:57PM EDT | 5.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NYCB250117C00007000 | 2024-04-18 3:57PM EDT | 7.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NYCB250117C00010000 | 2024-04-18 10:55AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NYCB250117C00012000 | 2024-04-18 1:02PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NYCB250117C00015000 | 2024-04-10 1:10PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NYCB250117C00017000 | 2024-03-28 9:46AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| NYCB250117C00020000 | 2024-04-03 10:31AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NYCB250117C00025000 | 2024-03-13 10:40AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 154 | 106.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB250117P00000500 | 2024-04-12 3:29PM EDT | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NYCB250117P00001000 | 2024-04-18 3:28PM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| NYCB250117P00001500 | 2024-04-16 2:49PM EDT | 1.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NYCB250117P00002000 | 2024-04-18 2:58PM EDT | 2.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NYCB250117P00002500 | 2024-04-18 12:17PM EDT | 2.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NYCB250117P00003000 | 2024-04-16 2:37PM EDT | 3.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| NYCB250117P00003500 | 2024-04-18 2:33PM EDT | 3.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| NYCB250117P00004000 | 2024-04-18 11:43AM EDT | 4.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYCB250117P00004500 | 2024-04-18 11:37AM EDT | 4.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NYCB250117P00005000 | 2024-04-16 9:49AM EDT | 5.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NYCB250117P00005500 | 2024-04-18 10:56AM EDT | 5.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NYCB250117P00007000 | 2024-04-12 1:08PM EDT | 7.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NYCB250117P00010000 | 2024-03-21 10:46AM EDT | 10.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| NYCB250117P00012000 | 2024-04-11 10:58AM EDT | 12.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NYCB250117P00015000 | 2024-03-05 4:55PM EDT | 15.00 | 11.70 | 11.70 | 13.00 | 0.00 | - | 18 | 81 | 140.63% |
| NYCB250117P00017000 | 2023-08-04 2:21PM EDT | 17.00 | 3.90 | 4.70 | 5.00 | 0.00 | - | 1 | 2 | 0.00% |
| NYCB250117P00020000 | 2024-01-29 2:21PM EDT | 20.00 | 9.79 | 15.20 | 17.60 | 0.00 | - | 5 | 3 | 183.59% |
| NYCB250117P00025000 | 2024-02-09 10:59AM EDT | 25.00 | 21.21 | 21.30 | 22.30 | 0.00 | - | 1 | 0 | 157.81% |
© 2024 Yahoo. All rights reserved.