New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241220C00000500 | 2024-03-08 3:41PM EDT | 0.50 | 2.94 | 2.10 | 3.30 | 0.00 | - | 2 | 2 | 304.69% |
| NYCB241220C00001000 | 2024-06-12 12:14PM EDT | 1.00 | 2.30 | 1.90 | 2.20 | 0.00 | - | 5 | 5 | 119.53% |
| NYCB241220C00001500 | 2024-06-14 12:44PM EDT | 1.50 | 1.62 | 1.50 | 1.75 | 0.00 | - | 10 | 5 | 103.91% |
| NYCB241220C00002000 | 2024-06-25 10:55AM EDT | 2.00 | 1.22 | 1.15 | 1.30 | +0.02 | +1.67% | 2 | 73 | 89.84% |
| NYCB241220C00002500 | 2024-06-17 2:42PM EDT | 2.50 | 0.95 | 0.75 | 0.90 | 0.00 | - | 12 | 260 | 72.27% |
| NYCB241220C00003000 | 2024-06-25 12:17PM EDT | 3.00 | 0.55 | 0.50 | 0.55 | -0.05 | -8.33% | 47 | 2,683 | 64.06% |
| NYCB241220C00003500 | 2024-06-25 12:22PM EDT | 3.50 | 0.34 | 0.30 | 0.40 | -0.07 | -17.07% | 15 | 3,819 | 63.67% |
| NYCB241220C00004000 | 2024-06-25 3:17PM EDT | 4.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 2 | 1,494 | 62.50% |
| NYCB241220C00004500 | 2024-06-25 11:22AM EDT | 4.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 10 | 1,389 | 62.89% |
| NYCB241220C00005000 | 2024-06-25 3:33PM EDT | 5.00 | 0.12 | 0.05 | 0.15 | +0.01 | +9.09% | 34 | 7,288 | 62.89% |
| NYCB241220C00005500 | 2024-06-11 3:55PM EDT | 5.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 25 | 1,495 | 70.31% |
| NYCB241220C00007000 | 2024-06-12 1:23PM EDT | 7.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 1,495 | 87.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB241220P00000500 | 2024-06-04 2:53PM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 156.25% |
| NYCB241220P00001000 | 2024-06-05 9:34AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 907 | 96.88% |
| NYCB241220P00001500 | 2024-06-06 9:30AM EDT | 1.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| NYCB241220P00002000 | 2024-05-13 3:51PM EDT | 2.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 326 | 56.25% |
| NYCB241220P00002500 | 2024-06-25 3:29PM EDT | 2.50 | 0.22 | 0.20 | 0.30 | -0.08 | -26.67% | 3 | 3,260 | 59.77% |
| NYCB241220P00003000 | 2024-06-25 3:28PM EDT | 3.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 425 | 11,670 | 56.64% |
| NYCB241220P00003500 | 2024-06-20 11:54AM EDT | 3.50 | 0.75 | 0.70 | 0.90 | 0.00 | - | 3 | 320 | 56.25% |
| NYCB241220P00004000 | 2024-06-20 11:50AM EDT | 4.00 | 1.09 | 1.05 | 1.20 | 0.00 | - | 7 | 237 | 57.81% |
| NYCB241220P00004500 | 2024-05-22 11:42AM EDT | 4.50 | 1.25 | 0.95 | 1.60 | 0.00 | - | 5 | 73 | 52.73% |
| NYCB241220P00005000 | 2024-06-24 11:27AM EDT | 5.00 | 1.90 | 1.25 | 2.75 | 0.00 | - | 150 | 605 | 147.85% |
| NYCB241220P00005500 | 2024-05-23 10:53AM EDT | 5.50 | 2.25 | 2.30 | 2.95 | 0.00 | - | 1 | 4 | 73.05% |
| NYCB241220P00007000 | 2024-03-01 11:56AM EDT | 7.00 | 3.80 | 3.70 | 4.40 | 0.00 | - | 1 | 11 | 71.48% |
© 2024 Yahoo. All rights reserved.