New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240531C00000500 | 2024-05-17 10:46AM EDT | 0.50 | 3.18 | 2.10 | 3.70 | 0.00 | - | 35 | 35 | 1,050.00% |
| NYCB240531C00001000 | 2024-05-17 10:28AM EDT | 1.00 | 2.69 | 2.20 | 3.20 | 0.00 | - | 2 | 5 | 1,250.00% |
| NYCB240531C00001500 | 2024-05-17 10:32AM EDT | 1.50 | 2.20 | 1.10 | 2.20 | 0.00 | - | 6 | 4 | 868.75% |
| NYCB240531C00002000 | 2024-05-17 1:57PM EDT | 2.00 | 1.67 | 1.20 | 1.40 | 0.00 | - | 1 | 7 | 320.31% |
| NYCB240531C00002500 | 2024-05-23 3:50PM EDT | 2.50 | 0.75 | 0.75 | 0.90 | 0.00 | - | 2 | 12 | 209.38% |
| NYCB240531C00003000 | 2024-05-24 3:12PM EDT | 3.00 | 0.33 | 0.25 | 0.40 | +0.07 | +26.92% | 10 | 467 | 109.38% |
| NYCB240531C00003500 | 2024-05-24 3:57PM EDT | 3.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 198 | 2,221 | 60.94% |
| NYCB240531C00004000 | 2024-05-24 1:36PM EDT | 4.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 10 | 3,753 | 103.13% |
| NYCB240531C00004500 | 2024-05-22 10:47AM EDT | 4.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 333 | 146.88% |
| NYCB240531C00005000 | 2024-05-15 3:04PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 1,895 | 184.38% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240531P00001500 | 2024-04-30 3:11PM EDT | 1.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 356.25% |
| NYCB240531P00002000 | 2024-05-06 9:31AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 831 | 243.75% |
| NYCB240531P00002500 | 2024-05-07 2:15PM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 306 | 153.13% |
| NYCB240531P00003000 | 2024-05-24 3:13PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 333 | 95.31% |
| NYCB240531P00003500 | 2024-05-24 1:43PM EDT | 3.50 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 26 | 3,017 | 79.69% |
| NYCB240531P00004000 | 2024-05-23 1:55PM EDT | 4.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 1 | 141 | 151.56% |
| NYCB240531P00004500 | 2024-05-23 11:00AM EDT | 4.50 | 1.25 | 1.05 | 1.40 | 0.00 | - | 1 | 7 | 181.25% |
| NYCB240531P00005000 | 2024-05-13 10:11AM EDT | 5.00 | 1.47 | 1.60 | 1.75 | 0.00 | - | 5 | 0 | 137.50% |
| NYCB240531P00006000 | 2024-04-19 10:40AM EDT | 6.00 | 3.10 | 2.15 | 3.30 | 0.00 | - | 1 | 1 | 289.06% |
© 2024 Yahoo. All rights reserved.