New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB230421C00002000 | 2023-03-22 2:26PM EDT | 2.00 | 6.98 | 6.90 | 7.10 | 0.00 | - | - | 2 | 296.88% |
| NYCB230421C00003000 | 2023-03-22 9:45AM EDT | 3.00 | 6.10 | 5.90 | 6.10 | 0.00 | - | - | 1 | 221.88% |
| NYCB230421C00004000 | 2023-03-24 11:02AM EDT | 4.00 | 4.63 | 4.90 | 5.10 | 0.00 | - | - | 26 | 165.63% |
| NYCB230421C00005000 | 2023-03-22 9:45AM EDT | 5.00 | 4.19 | 3.90 | 4.10 | 0.00 | - | - | 20 | 125.00% |
| NYCB230421C00006000 | 2023-03-29 12:54PM EDT | 6.00 | 3.10 | 2.95 | 3.10 | 0.00 | - | 4 | 150 | 103.91% |
| NYCB230421C00007000 | 2023-03-29 2:45PM EDT | 7.00 | 2.15 | 1.95 | 2.05 | 0.00 | - | 5 | 2,160 | 60.16% |
| NYCB230421C00008000 | 2023-03-30 12:30PM EDT | 8.00 | 1.00 | 1.00 | 1.10 | -0.15 | -13.04% | 48 | 1,478 | 53.91% |
| NYCB230421C00009000 | 2023-03-30 1:47PM EDT | 9.00 | 0.27 | 0.30 | 0.35 | -0.14 | -34.15% | 198 | 9,820 | 40.23% |
| NYCB230421C00010000 | 2023-03-30 2:33PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 177 | 12,362 | 36.33% |
| NYCB230421C00011000 | 2023-03-30 12:24PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 2,981 | 57.03% |
| NYCB230421C00012000 | 2023-03-27 9:45AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 752 | 64.84% |
| NYCB230421C00013000 | 2023-03-21 11:57AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 28 | 78.91% |
| NYCB230421C00014000 | 2023-03-20 2:08PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 90.63% |
| NYCB230421C00015000 | 2023-03-22 12:14PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 12 | 101.56% |
| NYCB230421C00017000 | 2023-03-20 10:49AM EDT | 17.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 214.45% |
| NYCB230421C00018000 | 2023-03-20 9:31AM EDT | 18.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 131.25% |
| NYCB230421C00020000 | 2023-03-21 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 146.88% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB230421P00002000 | 2023-03-22 11:46AM EDT | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 88 | 296.88% |
| NYCB230421P00003000 | 2023-03-20 1:29PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 221.88% |
| NYCB230421P00004000 | 2023-03-30 12:56PM EDT | 4.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 381 | 165.63% |
| NYCB230421P00005000 | 2023-03-28 11:43AM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,542 | 125.00% |
| NYCB230421P00006000 | 2023-03-30 12:27PM EDT | 6.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 13 | 2,565 | 90.63% |
| NYCB230421P00007000 | 2023-03-29 3:38PM EDT | 7.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 111 | 3,240 | 60.16% |
| NYCB230421P00008000 | 2023-03-30 2:56PM EDT | 8.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 548 | 11,858 | 49.22% |
| NYCB230421P00009000 | 2023-03-30 2:45PM EDT | 9.00 | 0.30 | 0.30 | 0.35 | +0.03 | +11.11% | 1,476 | 15,042 | 37.50% |
| NYCB230421P00010000 | 2023-03-30 3:03PM EDT | 10.00 | 1.00 | 1.00 | 1.10 | +0.09 | +9.89% | 2 | 640 | 41.41% |
| NYCB230421P00011000 | 2023-03-30 11:13AM EDT | 11.00 | 2.00 | 1.95 | 2.15 | -0.10 | -4.76% | 5 | 38 | 73.44% |
| NYCB230421P00012000 | 2023-03-24 12:13PM EDT | 12.00 | 3.14 | 2.95 | 3.20 | 0.00 | - | - | 13 | 74.22% |
| NYCB230421P00013000 | 2023-03-20 11:20AM EDT | 13.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | - | 5 | 78.91% |
| NYCB230421P00017000 | 2023-03-29 11:05AM EDT | 17.00 | 7.90 | 8.00 | 8.10 | 0.00 | - | 1 | 1 | 121.88% |
© 2023 Yahoo. All rights reserved.
