UK markets open in 5 hours 14 minutes
NIKKEI 225
37,986.60 -827.96 (-2.13%) HANG SENG
17,768.93 -172.85 (-0.96%) CRUDE OIL
78.32 -0.13 (-0.17%) GOLD FUTURES
2,343.30 -5.80 (-0.25%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,300.62 +174.70 (+0.34%)
New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240621C00003500 | 2024-06-14 2:57PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 5,754 | 103.13% |
| NYCB240628C00003500 | 2024-06-14 3:41PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 9 | 1,635 | 67.19% |
| NYCB240705C00003500 | 2024-06-14 10:11AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 386 | 67.19% |
| NYCB240712C00003500 | 2024-06-11 3:40PM EDT | 2024-07-12 | 0.12 | 0.00 | 0.15 | 0.00 | - | 82 | 74 | 67.19% |
| NYCB240719C00003500 | 2024-06-14 3:42PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 447 | 14,689 | 60.16% |
| NYCB240726C00003500 | 2024-06-14 2:49PM EDT | 2024-07-26 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 11 | 91 | 54.30% |
| NYCB240816C00003500 | 2024-06-14 1:08PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 173 | 781 | 55.86% |
| NYCB240920C00003500 | 2024-06-12 2:43PM EDT | 2024-09-20 | 0.34 | 0.15 | 0.30 | 0.00 | - | 32 | 134 | 61.72% |
| NYCB241018C00003500 | 2024-06-14 1:58PM EDT | 2024-10-18 | 0.30 | 0.25 | 0.35 | -0.07 | -18.92% | 1,039 | 8,299 | 65.23% |
| NYCB241115C00003500 | 2024-06-14 12:56PM EDT | 2024-11-15 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 70 | 1,351 | 65.23% |
| NYCB241220C00003500 | 2024-06-14 12:04PM EDT | 2024-12-20 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 310 | 3,742 | 64.65% |
| NYCB250117C00003500 | 2024-06-14 1:04PM EDT | 2025-01-17 | 0.50 | 0.40 | 0.55 | -0.05 | -9.09% | 104 | 6,659 | 68.36% |
| NYCB260116C00003500 | 2024-06-14 3:59PM EDT | 2026-01-16 | 0.90 | 0.85 | 0.90 | -0.05 | -5.26% | 45 | 5,704 | 68.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240621P00003500 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 5 | 7,327 | 50.00% |
| NYCB240628P00003500 | 2024-06-14 2:14PM EDT | 2024-06-28 | 0.55 | 0.40 | 0.55 | +0.19 | +52.78% | 6 | 204 | 67.19% |
| NYCB240705P00003500 | 2024-06-11 10:11AM EDT | 2024-07-05 | 0.36 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 78.91% |
| NYCB240719P00003500 | 2024-06-14 3:48PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 37 | 9,757 | 50.78% |
| NYCB240816P00003500 | 2024-06-14 1:08PM EDT | 2024-08-16 | 0.56 | 0.50 | 0.65 | +0.21 | +60.00% | 28 | 262 | 55.86% |
| NYCB240920P00003500 | 2024-06-12 1:48PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 74.22% |
| NYCB241018P00003500 | 2024-06-14 1:58PM EDT | 2024-10-18 | 0.75 | 0.70 | 0.75 | +0.20 | +36.36% | 1,536 | 4,027 | 61.72% |
| NYCB241115P00003500 | 2024-06-11 9:39AM EDT | 2024-11-15 | 0.69 | 0.65 | 0.80 | 0.00 | - | 50 | 383 | 55.66% |
| NYCB241220P00003500 | 2024-06-12 9:30AM EDT | 2024-12-20 | 0.65 | 0.70 | 0.85 | 0.00 | - | 3 | 320 | 56.06% |
| NYCB250117P00003500 | 2024-06-14 11:31AM EDT | 2025-01-17 | 0.80 | 0.75 | 0.90 | +0.05 | +6.67% | 1 | 3,167 | 57.62% |
| NYCB260116P00003500 | 2024-06-07 10:43AM EDT | 2026-01-16 | 1.00 | 1.05 | 1.15 | 0.00 | - | 10 | 6,679 | 53.13% |
© 2024 Yahoo. All rights reserved.