UK markets open in 5 hours 56 minutes
NIKKEI 225
38,114.60 -699.96 (-1.80%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.35 -0.10 (-0.13%) GOLD FUTURES
2,341.20 -7.90 (-0.34%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,455.42 +322.85 (+0.62%)
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
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240621C00004000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 20 | 5,614 | 165.63% |
| NYCB240628C00004000 | 2024-06-06 11:51AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,351 | 106.25% |
| NYCB240705C00004000 | 2024-06-04 12:31PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 471 | 84.38% |
| NYCB240712C00004000 | 2024-06-10 2:41PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 73.44% |
| NYCB240719C00004000 | 2024-06-14 1:24PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 60 | 21,165 | 64.06% |
| NYCB240726C00004000 | 2024-06-12 9:30AM EDT | 2024-07-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 39 | 58.59% |
| NYCB240816C00004000 | 2024-06-14 11:24AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 12 | 264 | 65.23% |
| NYCB240920C00004000 | 2024-06-11 2:28PM EDT | 2024-09-20 | 0.20 | 0.10 | 0.15 | 0.00 | - | 42 | 157 | 62.89% |
| NYCB241018C00004000 | 2024-06-14 3:08PM EDT | 2024-10-18 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 201 | 9,528 | 63.67% |
| NYCB241115C00004000 | 2024-06-14 3:53PM EDT | 2024-11-15 | 0.20 | 0.10 | 0.30 | -0.14 | -41.18% | 7 | 9,961 | 61.33% |
| NYCB241220C00004000 | 2024-06-14 10:53AM EDT | 2024-12-20 | 0.28 | 0.25 | 0.30 | -0.08 | -22.22% | 21 | 1,198 | 64.65% |
| NYCB250117C00004000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 0.32 | 0.30 | 0.35 | -0.03 | -8.57% | 18 | 9,091 | 66.02% |
| NYCB260116C00004000 | 2024-06-14 3:10PM EDT | 2026-01-16 | 0.75 | 0.65 | 0.85 | -0.06 | -7.41% | 157 | 16,789 | 68.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240621P00004000 | 2024-06-14 3:26PM EDT | 2024-06-21 | 0.99 | 0.85 | 1.00 | +0.17 | +20.73% | 13 | 217 | 200.00% |
| NYCB240628P00004000 | 2024-05-14 12:33PM EDT | 2024-06-28 | 0.32 | 0.75 | 1.00 | 0.00 | - | - | 0 | 129.69% |
| NYCB240705P00004000 | 2024-06-06 10:47AM EDT | 2024-07-05 | 1.02 | 0.85 | 1.15 | 0.00 | - | - | 1 | 103.13% |
| NYCB240719P00004000 | 2024-06-14 12:33PM EDT | 2024-07-19 | 0.95 | 0.90 | 1.00 | +0.15 | +18.75% | 2 | 26,326 | 78.13% |
| NYCB240816P00004000 | 2024-06-13 2:24PM EDT | 2024-08-16 | 0.90 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 72.27% |
| NYCB241018P00004000 | 2024-06-12 3:13PM EDT | 2024-10-18 | 0.94 | 1.00 | 1.15 | 0.00 | - | 25 | 869 | 55.47% |
| NYCB241115P00004000 | 2024-06-06 2:25PM EDT | 2024-11-15 | 1.08 | 1.05 | 1.20 | 0.00 | - | 1 | 412 | 57.81% |
| NYCB241220P00004000 | 2024-06-14 12:01PM EDT | 2024-12-20 | 1.15 | 1.05 | 1.35 | +0.19 | +19.79% | 60 | 170 | 61.72% |
| NYCB250117P00004000 | 2024-06-14 3:29PM EDT | 2025-01-17 | 1.20 | 1.10 | 1.25 | +0.08 | +7.14% | 27 | 4,606 | 54.49% |
| NYCB260116P00004000 | 2024-06-10 11:17AM EDT | 2026-01-16 | 1.50 | 1.25 | 1.50 | 0.00 | - | 12 | 992 | 55.08% |
© 2024 Yahoo. All rights reserved.