New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510C00002000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 1.55 | 0.95 | 2.15 | +0.15 | +10.71% | 2 | 16 | 250.00% |
| NYCB240517C00002000 | 2024-05-03 9:58AM EDT | 2024-05-17 | 1.55 | 1.50 | 1.90 | +0.25 | +19.23% | 50 | 437 | 326.56% |
| NYCB240524C00002000 | 2024-05-03 1:15PM EDT | 2024-05-24 | 1.57 | 0.90 | 1.65 | +0.27 | +20.77% | 1 | 3 | 235.16% |
| NYCB240531C00002000 | 2024-05-03 12:19PM EDT | 2024-05-31 | 2.18 | 1.45 | 2.35 | +0.58 | +36.25% | 3 | 8 | 328.13% |
| NYCB240621C00002000 | 2024-05-01 10:14AM EDT | 2024-06-21 | 1.25 | 1.50 | 1.65 | 0.00 | - | 25 | 30 | 114.84% |
| NYCB240719C00002000 | 2024-05-03 9:41AM EDT | 2024-07-19 | 1.60 | 1.45 | 1.65 | +0.14 | +9.59% | 200 | 713 | 76.56% |
| NYCB241018C00002000 | 2024-05-01 11:02AM EDT | 2024-10-18 | 1.60 | 1.00 | 1.80 | 0.00 | - | 8 | 46 | 114.84% |
| NYCB241115C00002000 | 2024-05-01 10:38AM EDT | 2024-11-15 | 1.55 | 1.55 | 1.80 | 0.00 | - | 10 | 41 | 82.42% |
| NYCB241220C00002000 | 2024-04-24 1:09PM EDT | 2024-12-20 | 1.35 | 1.50 | 1.85 | 0.00 | - | 1 | 79 | 75.78% |
| NYCB250117C00002000 | 2024-05-03 9:51AM EDT | 2025-01-17 | 1.70 | 1.50 | 1.90 | +0.25 | +17.24% | 25 | 1,108 | 76.17% |
| NYCB260116C00002000 | 2024-05-03 10:16AM EDT | 2026-01-16 | 2.03 | 1.75 | 2.05 | +0.30 | +17.34% | 43 | 6,419 | 69.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510P00002000 | 2024-04-30 3:29PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.10 | 0.00 | - | 39 | 71 | 312.50% |
| NYCB240517P00002000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 110 | 15,165 | 187.50% |
| NYCB240524P00002000 | 2024-04-30 12:42PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 218 | 153.13% |
| NYCB240531P00002000 | 2024-05-01 10:04AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 830 | 131.25% |
| NYCB240719P00002000 | 2024-05-02 2:43PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 4,945 | 93.75% |
| NYCB241018P00002000 | 2024-05-03 10:35AM EDT | 2024-10-18 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 110 | 589 | 78.13% |
| NYCB241115P00002000 | 2024-04-23 1:08PM EDT | 2024-11-15 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 1,036 | 66.41% |
| NYCB241220P00002000 | 2024-05-01 3:45PM EDT | 2024-12-20 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 2 | 319 | 66.80% |
| NYCB250117P00002000 | 2024-05-02 3:34PM EDT | 2025-01-17 | 0.15 | 0.10 | 0.15 | 0.00 | - | 101 | 25,811 | 67.97% |
| NYCB260116P00002000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 0.30 | 0.25 | 0.30 | 0.00 | - | 80 | 1,786 | 60.16% |
© 2024 Yahoo. All rights reserved.