New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240705C00004000 | 2024-06-17 2:13PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.05 | 0.00 | - | 93 | 378 | 118.75% |
| NYCB240712C00004000 | 2024-06-10 2:41PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 2 | 82.81% |
| NYCB240719C00004000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 371 | 21,239 | 67.97% |
| NYCB240726C00004000 | 2024-06-24 12:11PM EDT | 2024-07-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 25.00% |
| NYCB240816C00004000 | 2024-06-28 3:49PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.10 | 0.00 | - | 903 | 843 | 62.50% |
| NYCB240920C00004000 | 2024-06-24 1:25PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.15 | 0.00 | - | 16 | 155 | 63.28% |
| NYCB241018C00004000 | 2024-06-28 1:00PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 1,726 | 8,524 | 58.59% |
| NYCB241115C00004000 | 2024-06-28 11:01AM EDT | 2024-11-15 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 5 | 11,366 | 56.06% |
| NYCB241220C00004000 | 2024-06-28 12:23PM EDT | 2024-12-20 | 0.26 | 0.20 | 0.35 | +0.03 | +13.04% | 42 | 1,524 | 59.18% |
| NYCB250117C00004000 | 2024-06-28 11:34AM EDT | 2025-01-17 | 0.30 | 0.30 | 0.35 | +0.07 | +30.43% | 509 | 10,314 | 60.35% |
| NYCB260116C00004000 | 2024-06-28 3:44PM EDT | 2026-01-16 | 0.76 | 0.60 | 0.90 | +0.02 | +2.70% | 69 | 16,936 | 62.89% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240705P00004000 | 2024-06-21 12:27PM EDT | 2024-07-05 | 0.95 | 0.70 | 1.10 | 0.00 | - | 1 | 1 | 198.44% |
| NYCB240719P00004000 | 2024-06-28 11:47AM EDT | 2024-07-19 | 0.80 | 0.75 | 0.90 | -0.15 | -15.79% | 12 | 25,509 | 80.47% |
| NYCB240816P00004000 | 2024-06-28 2:43PM EDT | 2024-08-16 | 0.85 | 0.70 | 0.90 | -0.10 | -10.53% | 5 | 14 | 75.00% |
| NYCB241018P00004000 | 2024-06-26 10:42AM EDT | 2024-10-18 | 1.18 | 0.85 | 1.05 | 0.00 | - | 21 | 880 | 57.81% |
| NYCB241115P00004000 | 2024-06-06 2:25PM EDT | 2024-11-15 | 1.08 | 0.85 | 1.05 | 0.00 | - | 1 | 412 | 51.95% |
| NYCB241220P00004000 | 2024-06-28 10:42AM EDT | 2024-12-20 | 0.99 | 0.90 | 1.15 | -0.11 | -10.00% | 30 | 237 | 55.66% |
| NYCB250117P00004000 | 2024-06-28 11:20AM EDT | 2025-01-17 | 1.07 | 1.00 | 1.10 | -0.14 | -11.57% | 110 | 4,631 | 54.49% |
| NYCB260116P00004000 | 2024-06-28 10:38AM EDT | 2026-01-16 | 1.40 | 1.20 | 1.45 | 0.00 | - | 2 | 986 | 50.10% |
© 2024 Yahoo. All rights reserved.