UK markets open in 3 hours 42 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,062.84 +121.06 (+0.67%) CRUDE OIL
78.20 -0.25 (-0.32%) GOLD FUTURES
2,337.40 -11.70 (-0.50%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,327.55 +199.52 (+0.38%)
New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240621C00003000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 442 | 2,297 | 68.75% |
| NYCB240628C00003000 | 2024-06-14 3:44PM EDT | 2024-06-28 | 0.16 | 0.10 | 0.20 | -0.24 | -60.00% | 4 | 171 | 56.25% |
| NYCB240705C00003000 | 2024-06-14 12:20PM EDT | 2024-07-05 | 0.15 | 0.10 | 0.50 | -0.10 | -40.00% | 51 | 156 | 99.61% |
| NYCB240712C00003000 | 2024-06-06 10:39AM EDT | 2024-07-12 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 140.63% |
| NYCB240719C00003000 | 2024-06-14 3:31PM EDT | 2024-07-19 | 0.24 | 0.15 | 0.25 | -0.06 | -20.00% | 272 | 7,379 | 61.72% |
| NYCB240726C00003000 | 2024-06-14 1:11PM EDT | 2024-07-26 | 0.30 | 0.25 | 0.45 | -0.20 | -40.00% | 18 | 33 | 81.25% |
| NYCB240816C00003000 | 2024-06-14 3:06PM EDT | 2024-08-16 | 0.34 | 0.30 | 0.40 | -0.24 | -41.38% | 55 | 120 | 66.02% |
| NYCB240920C00003000 | 2024-06-14 3:08PM EDT | 2024-09-20 | 0.45 | 0.35 | 0.50 | -0.18 | -28.57% | 1 | 41 | 64.84% |
| NYCB241018C00003000 | 2024-06-14 10:14AM EDT | 2024-10-18 | 0.40 | 0.45 | 0.55 | -0.24 | -37.50% | 106 | 3,507 | 67.97% |
| NYCB241115C00003000 | 2024-06-14 3:11PM EDT | 2024-11-15 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 12 | 325 | 67.97% |
| NYCB241220C00003000 | 2024-06-14 12:01PM EDT | 2024-12-20 | 0.60 | 0.50 | 0.65 | -0.25 | -29.41% | 996 | 1,685 | 64.26% |
| NYCB250117C00003000 | 2024-06-14 2:54PM EDT | 2025-01-17 | 0.65 | 0.60 | 0.65 | -0.10 | -13.33% | 156 | 7,429 | 65.43% |
| NYCB260116C00003000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 1.10 | 1.05 | 1.25 | -0.10 | -8.33% | 164 | 16,351 | 76.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240621P00003000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | +0.04 | +133.33% | 284 | 70,702 | 68.75% |
| NYCB240628P00003000 | 2024-06-14 2:52PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 18 | 375 | 56.25% |
| NYCB240705P00003000 | 2024-06-14 2:38PM EDT | 2024-07-05 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 24 | 233 | 63.28% |
| NYCB240712P00003000 | 2024-06-07 1:41PM EDT | 2024-07-12 | 0.12 | 0.00 | 0.70 | 0.00 | - | 5 | 39 | 116.80% |
| NYCB240719P00003000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 85 | 38,985 | 54.69% |
| NYCB240726P00003000 | 2024-06-14 2:59PM EDT | 2024-07-26 | 0.20 | 0.15 | 0.25 | +0.16 | +400.00% | 1 | 504 | 56.25% |
| NYCB240816P00003000 | 2024-06-14 3:08PM EDT | 2024-08-16 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 114 | 549 | 55.86% |
| NYCB240920P00003000 | 2024-06-12 11:50AM EDT | 2024-09-20 | 0.37 | 0.25 | 0.40 | +0.17 | +85.00% | 1 | 143 | 56.64% |
| NYCB241018P00003000 | 2024-06-14 12:07PM EDT | 2024-10-18 | 0.36 | 0.35 | 0.40 | +0.01 | +2.86% | 15 | 4,837 | 57.03% |
| NYCB241115P00003000 | 2024-06-12 12:11PM EDT | 2024-11-15 | 0.35 | 0.40 | 0.50 | 0.00 | - | 5 | 2,635 | 61.33% |
| NYCB241220P00003000 | 2024-06-14 12:01PM EDT | 2024-12-20 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 13 | 11,615 | 55.27% |
| NYCB250117P00003000 | 2024-06-14 3:37PM EDT | 2025-01-17 | 0.54 | 0.45 | 0.55 | +0.09 | +20.00% | 152 | 22,525 | 57.03% |
| NYCB260116P00003000 | 2024-06-14 3:31PM EDT | 2026-01-16 | 0.75 | 0.75 | 0.85 | -0.10 | -11.76% | 131 | 2,496 | 55.37% |
© 2024 Yahoo. All rights reserved.