CallsforMay 3, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
NYCB240503C00003000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.35 | 0.35 | 0.45 | +0.30 | +600.00% | 4,705 | 7,628 | 50.00% |
NYCB240510C00003000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.40 | 0.40 | 0.45 | +0.33 | +471.43% | 913 | 2,730 | 68.75% |
NYCB240517C00003000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.45 | +0.32 | +400.00% | 3,099 | 13,970 | 53.13% |
NYCB240524C00003000 | 2024-05-01 2:13PM EDT | 2024-05-24 | 0.43 | 0.40 | 0.55 | +0.33 | +330.00% | 238 | 365 | 67.19% |
NYCB240531C00003000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 0.48 | 0.40 | 0.65 | +0.38 | +380.00% | 151 | 420 | 75.78% |
NYCB240607C00003000 | 2024-05-01 2:28PM EDT | 2024-06-07 | 0.50 | 0.45 | 0.65 | +0.37 | +284.62% | 126 | 514 | 75.39% |
NYCB240621C00003000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 0.57 | 0.40 | 0.60 | +0.42 | +280.00% | 345 | 812 | 52.34% |
NYCB240719C00003000 | 2024-05-01 3:07PM EDT | 2024-07-19 | 0.66 | 0.55 | 0.70 | +0.46 | +230.00% | 273 | 4,009 | 66.02% |
NYCB241018C00003000 | 2024-05-01 1:28PM EDT | 2024-10-18 | 0.80 | 0.75 | 0.85 | +0.40 | +100.00% | 126 | 3,001 | 66.80% |
NYCB241115C00003000 | 2024-05-01 1:40PM EDT | 2024-11-15 | 0.86 | 0.15 | 0.90 | +0.41 | +91.11% | 47 | 355 | 73.24% |
NYCB241220C00003000 | 2024-05-01 12:56PM EDT | 2024-12-20 | 0.75 | 0.85 | 0.95 | +0.18 | +31.58% | 8 | 1,349 | 67.58% |
NYCB250117C00003000 | 2024-05-01 3:40PM EDT | 2025-01-17 | 0.96 | 0.85 | 1.00 | +0.51 | +113.33% | 1,650 | 9,031 | 66.41% |
NYCB260116C00003000 | 2024-05-01 3:58PM EDT | 2026-01-16 | 1.30 | 1.30 | 1.35 | +0.40 | +44.44% | 349 | 14,701 | 68.95% |
PutsforMay 3, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
NYCB240503P00003000 | 2024-05-01 2:51PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 2,054 | 3,553 | 125.00% |
NYCB240510P00003000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.10 | -0.41 | -91.11% | 1,207 | 1,378 | 87.50% |
NYCB240517P00003000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.33 | -80.49% | 2,169 | 16,974 | 79.69% |
NYCB240524P00003000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | -0.35 | -77.78% | 293 | 724 | 67.19% |
NYCB240531P00003000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.20 | -0.33 | -82.50% | 117 | 183 | 75.78% |
NYCB240607P00003000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.15 | -0.33 | -75.00% | 50 | 129 | 68.36% |
NYCB240621P00003000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.15 | -0.37 | -75.51% | 68,630 | 434 | 58.59% |
NYCB240719P00003000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.25 | -0.29 | -58.00% | 4,769 | 26,061 | 66.02% |
NYCB241018P00003000 | 2024-05-01 2:34PM EDT | 2024-10-18 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 136 | 940 | 60.74% |
NYCB241115P00003000 | 2024-04-29 3:57PM EDT | 2024-11-15 | 0.62 | 0.30 | 0.45 | 0.00 | - | 3 | 360 | 59.18% |
NYCB241220P00003000 | 2024-05-01 12:17PM EDT | 2024-12-20 | 0.33 | 0.35 | 0.45 | -0.32 | -49.23% | 101 | 11,238 | 57.03% |
NYCB250117P00003000 | 2024-05-01 3:21PM EDT | 2025-01-17 | 0.40 | 0.40 | 0.50 | -0.33 | -45.21% | 2,501 | 22,034 | 58.98% |
NYCB260116P00003000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 0.70 | 0.65 | 0.75 | -0.16 | -18.60% | 315 | 2,113 | 54.20% |