UK markets open in 2 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,116.41 +43.51 (+0.24%) CRUDE OIL
81.35 +0.52 (+0.64%) GOLD FUTURES
2,328.40 -2.40 (-0.10%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,582.78 +371.12 (+0.77%)
New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241018C00000500 | 2024-05-09 3:12PM EDT | 0.50 | 3.11 | 1.80 | 3.50 | 0.00 | - | 5 | 10 | 334.38% |
| NYCB241018C00001000 | 2024-06-21 3:46PM EDT | 1.00 | 2.10 | 1.20 | 2.20 | 0.00 | - | 1 | 8 | 226.56% |
| NYCB241018C00001500 | 2024-06-21 3:49PM EDT | 1.50 | 1.60 | 1.50 | 1.70 | 0.00 | - | 1 | 12 | 120.31% |
| NYCB241018C00002000 | 2024-06-24 9:30AM EDT | 2.00 | 1.28 | 1.05 | 1.25 | 0.00 | - | 5 | 44 | 93.36% |
| NYCB241018C00002500 | 2024-06-25 12:03PM EDT | 2.50 | 0.67 | 0.65 | 0.90 | -0.19 | -22.09% | 2 | 306 | 80.86% |
| NYCB241018C00003000 | 2024-06-25 2:27PM EDT | 3.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 26 | 3,707 | 68.36% |
| NYCB241018C00003500 | 2024-06-25 3:41PM EDT | 3.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 239 | 7,352 | 63.87% |
| NYCB241018C00004000 | 2024-06-25 2:14PM EDT | 4.00 | 0.14 | 0.10 | 0.20 | -0.03 | -17.65% | 1,539 | 9,989 | 64.84% |
| NYCB241018C00004500 | 2024-06-25 3:22PM EDT | 4.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 83 | 3,521 | 62.11% |
| NYCB241018C00005000 | 2024-06-17 10:26AM EDT | 5.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 60 | 2,665 | 72.27% |
| NYCB241018C00005500 | 2024-06-24 12:59PM EDT | 5.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 771 | 73.44% |
| NYCB241018C00006000 | 2024-06-25 12:34PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 2,621 | 70.31% |
| NYCB241018C00007000 | 2024-06-20 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,194 | 81.25% |
| NYCB241018C00008000 | 2024-06-17 12:44PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 740 | 103.13% |
| NYCB241018C00009000 | 2024-06-13 11:49AM EDT | 9.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 349 | 186.72% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241018P00000500 | 2024-05-24 2:14PM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 35 | 193.75% |
| NYCB241018P00001000 | 2024-05-01 10:03AM EDT | 1.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 7 | 2,716 | 157.81% |
| NYCB241018P00001500 | 2024-05-01 10:55AM EDT | 1.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 44 | 307 | 151.17% |
| NYCB241018P00002000 | 2024-05-31 2:24PM EDT | 2.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 502 | 69.53% |
| NYCB241018P00002500 | 2024-06-24 1:32PM EDT | 2.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 55 | 1,436 | 55.86% |
| NYCB241018P00003000 | 2024-06-24 1:53PM EDT | 3.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 4,871 | 51.56% |
| NYCB241018P00003500 | 2024-06-25 12:27PM EDT | 3.50 | 0.71 | 0.65 | 0.75 | +0.09 | +14.52% | 15 | 2,611 | 54.49% |
| NYCB241018P00004000 | 2024-06-17 10:20AM EDT | 4.00 | 1.03 | 1.00 | 1.15 | 0.00 | - | 1 | 869 | 62.89% |
| NYCB241018P00004500 | 2024-06-13 11:48AM EDT | 4.50 | 1.40 | 1.45 | 1.85 | 0.00 | - | 1 | 900 | 76.17% |
| NYCB241018P00005000 | 2024-05-28 1:41PM EDT | 5.00 | 1.70 | 1.20 | 2.80 | 0.00 | - | 3 | 382 | 191.41% |
| NYCB241018P00005500 | 2024-03-25 10:17AM EDT | 5.50 | 2.15 | 2.35 | 2.60 | 0.00 | - | 1 | 3 | 84.77% |
| NYCB241018P00006000 | 2024-05-23 2:33PM EDT | 6.00 | 2.80 | 2.10 | 3.40 | 0.00 | - | 22 | 22 | 150.39% |
| NYCB241018P00007000 | 2024-05-02 2:52PM EDT | 7.00 | 3.68 | 3.60 | 4.50 | 0.00 | - | 1 | 1 | 89.06% |
| NYCB241018P00008000 | 2024-02-22 3:14PM EDT | 8.00 | 3.50 | 4.20 | 5.30 | 0.00 | - | 1 | 1 | 160.94% |
| NYCB241018P00009000 | 2024-02-20 12:03PM EDT | 9.00 | 4.40 | 5.20 | 6.30 | 0.00 | - | - | 0 | 171.48% |
© 2024 Yahoo. All rights reserved.