New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240426C00000500 | 2024-04-22 3:38PM EDT | 0.50 | 2.55 | 2.00 | 4.00 | 0.00 | - | 10 | 6 | 2,850.00% |
| NYCB240426C00001000 | 2024-04-22 2:17PM EDT | 1.00 | 2.10 | 2.00 | 2.85 | 0.00 | - | 8 | 6 | 1,400.00% |
| NYCB240426C00001500 | 2024-04-22 3:32PM EDT | 1.50 | 1.83 | 1.45 | 2.95 | 0.00 | - | 2 | 17 | 1,409.38% |
| NYCB240426C00002000 | 2024-04-22 3:00PM EDT | 2.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 9 | 414 | 356.25% |
| NYCB240426C00002500 | 2024-04-23 2:04PM EDT | 2.50 | 0.70 | 0.60 | 0.70 | +0.10 | +16.67% | 19 | 107 | 50.00% |
| NYCB240426C00003000 | 2024-04-23 2:20PM EDT | 3.00 | 0.19 | 0.15 | 0.20 | +0.03 | +18.75% | 719 | 7,539 | 60.94% |
| NYCB240426C00003500 | 2024-04-23 2:16PM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 112 | 578 | 96.88% |
| NYCB240426C00004000 | 2024-04-23 11:10AM EDT | 4.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 15 | 2,640 | 168.75% |
| NYCB240426C00005000 | 2024-04-22 9:30AM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,374 | 271.88% |
| NYCB240426C00006000 | 2024-03-19 12:10PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 350.00% |
| NYCB240426C00007000 | 2024-04-19 12:39PM EDT | 7.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 468.75% |
| NYCB240426C00008000 | 2024-03-08 3:35PM EDT | 8.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 900.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240426P00000500 | 2024-03-13 10:21AM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 1,062.50% |
| NYCB240426P00001000 | 2024-03-07 11:12AM EDT | 1.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 23 | 1,018.75% |
| NYCB240426P00002000 | 2024-04-23 12:14PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 20 | 166 | 300.00% |
| NYCB240426P00002500 | 2024-04-23 11:45AM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 10,752 | 175.00% |
| NYCB240426P00003000 | 2024-04-23 1:34PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 160 | 2,537 | 60.94% |
| NYCB240426P00003500 | 2024-04-23 2:31PM EDT | 3.50 | 0.35 | 0.30 | 0.35 | -0.10 | -22.22% | 103 | 85 | 25.00% |
| NYCB240426P00004000 | 2024-04-22 3:08PM EDT | 4.00 | 0.86 | 0.80 | 0.95 | -0.04 | -4.44% | 1 | 179 | 168.75% |
| NYCB240426P00005000 | 2024-04-19 11:03AM EDT | 5.00 | 2.08 | 1.80 | 2.20 | 0.00 | - | 5 | 35 | 440.63% |
© 2024 Yahoo. All rights reserved.