New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240426C00002000 | 2024-04-25 10:13AM EDT | 2024-04-26 | 1.00 | 0.95 | 1.90 | -0.31 | -23.66% | 5 | 413 | 1,525.00% |
| NYCB240503C00002000 | 2024-04-22 2:18PM EDT | 2024-05-03 | 1.12 | 0.50 | 1.15 | 0.00 | - | 3 | 23 | 281.25% |
| NYCB240510C00002000 | 2024-04-24 2:34PM EDT | 2024-05-10 | 1.80 | 0.20 | 1.45 | 0.00 | - | 5 | 26 | 409.38% |
| NYCB240517C00002000 | 2024-04-22 3:01PM EDT | 2024-05-17 | 1.10 | 1.00 | 1.20 | 0.00 | - | 6 | 472 | 128.13% |
| NYCB240524C00002000 | 2024-04-12 11:41AM EDT | 2024-05-24 | 1.09 | 0.15 | 1.45 | 0.00 | - | 2 | 3 | 294.53% |
| NYCB240621C00002000 | 2024-04-19 2:51PM EDT | 2024-06-21 | 1.05 | 0.75 | 1.30 | 0.00 | - | 30 | 30 | 161.33% |
| NYCB240719C00002000 | 2024-04-24 9:41AM EDT | 2024-07-19 | 1.15 | 1.05 | 1.30 | 0.00 | - | 4 | 508 | 94.92% |
| NYCB241018C00002000 | 2024-04-23 11:49AM EDT | 2024-10-18 | 1.29 | 1.20 | 1.40 | 0.00 | - | 5 | 31 | 91.80% |
| NYCB241115C00002000 | 2024-04-05 2:26PM EDT | 2024-11-15 | 1.30 | 0.65 | 1.30 | 0.00 | - | 30 | 35 | 85.16% |
| NYCB241220C00002000 | 2024-04-24 1:09PM EDT | 2024-12-20 | 1.35 | 1.25 | 1.40 | 0.00 | - | 1 | 79 | 82.81% |
| NYCB250117C00002000 | 2024-04-24 2:39PM EDT | 2025-01-17 | 1.30 | 1.20 | 1.45 | 0.00 | - | 4 | 891 | 78.52% |
| NYCB260116C00002000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 1.62 | 1.50 | 1.65 | +0.02 | +1.25% | 2 | 9,364 | 75.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240426P00002000 | 2024-04-25 3:02PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 176 | 575.00% |
| NYCB240503P00002000 | 2024-04-19 3:34PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 326 | 470.31% |
| NYCB240510P00002000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 32 | 176.56% |
| NYCB240517P00002000 | 2024-04-24 11:53AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14,982 | 121.88% |
| NYCB240524P00002000 | 2024-04-15 2:02PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 212 | 213 | 106.25% |
| NYCB240531P00002000 | 2024-04-25 1:24PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.20 | 0.00 | - | 800 | 5 | 143.75% |
| NYCB240719P00002000 | 2024-04-24 12:35PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.15 | 0.00 | - | 200 | 4,303 | 92.97% |
| NYCB241018P00002000 | 2024-04-16 1:20PM EDT | 2024-10-18 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 387 | 80.86% |
| NYCB241115P00002000 | 2024-04-23 1:08PM EDT | 2024-11-15 | 0.11 | 0.10 | 0.20 | 0.00 | - | 1 | 1,036 | 70.31% |
| NYCB241220P00002000 | 2024-04-22 12:20PM EDT | 2024-12-20 | 0.19 | 0.10 | 0.35 | 0.00 | - | 1 | 299 | 78.13% |
| NYCB250117P00002000 | 2024-04-23 9:32AM EDT | 2025-01-17 | 0.20 | 0.15 | 0.30 | 0.00 | - | 10 | 25,801 | 73.83% |
| NYCB260116P00002000 | 2024-04-12 11:32AM EDT | 2026-01-16 | 0.45 | 0.30 | 0.40 | 0.00 | - | 20 | 1,763 | 60.35% |
© 2024 Yahoo. All rights reserved.