Singapore markets open in 7 hours 28 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,178.91 -8.79 (-0.17%) Dow
38,962.79 +78.53 (+0.20%) Nasdaq
16,271.07 -61.49 (-0.38%) Bitcoin USD
62,533.36 -874.51 (-1.38%) CMC Crypto 200
1,328.38 +33.70 (+2.60%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510C00000500 | 2024-05-07 9:43AM EDT | 0.50 | 3.20 | 2.50 | 3.90 | 0.00 | - | 3 | 18 | 1,937.50% |
| NYCB240510C00001000 | 2024-05-03 1:39PM EDT | 1.00 | 2.54 | 2.50 | 2.90 | 0.00 | - | 19 | 17 | 1,231.25% |
| NYCB240510C00001500 | 2024-05-08 10:17AM EDT | 1.50 | 2.01 | 1.95 | 4.00 | -0.16 | -7.37% | 1 | 7 | 2,418.75% |
| NYCB240510C00002000 | 2024-05-03 9:45AM EDT | 2.00 | 1.55 | 1.55 | 1.65 | 0.00 | - | 2 | 15 | 393.75% |
| NYCB240510C00002500 | 2024-05-03 12:01PM EDT | 2.50 | 1.07 | 1.05 | 1.15 | 0.00 | - | 4 | 12 | 262.50% |
| NYCB240510C00003000 | 2024-05-08 12:09PM EDT | 3.00 | 0.53 | 0.50 | 0.60 | -0.18 | -25.35% | 103 | 2,470 | 150.00% |
| NYCB240510C00003500 | 2024-05-08 12:28PM EDT | 3.50 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 182 | 3,437 | 60.94% |
| NYCB240510C00004000 | 2024-05-07 11:59AM EDT | 4.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 75 | 1,126 | 109.38% |
| NYCB240510C00004500 | 2024-05-01 10:48AM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 115 | 119 | 181.25% |
| NYCB240510C00005000 | 2024-04-29 2:59PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 240.63% |
| NYCB240510C00006000 | 2024-05-01 11:24AM EDT | 6.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 331.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510P00002000 | 2024-04-30 3:29PM EDT | 2.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 39 | 71 | 412.50% |
| NYCB240510P00002500 | 2024-05-07 9:30AM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,509 | 275.00% |
| NYCB240510P00003000 | 2024-05-08 11:15AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 13 | 1,881 | 159.38% |
| NYCB240510P00003500 | 2024-05-08 12:00PM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 502 | 1,348 | 65.63% |
| NYCB240510P00004000 | 2024-05-08 12:05PM EDT | 4.00 | 0.45 | 0.35 | 0.50 | +0.12 | +36.36% | 18 | 116 | 75.00% |
| NYCB240510P00004500 | 2024-05-03 10:03AM EDT | 4.50 | 0.85 | 0.85 | 0.95 | 0.00 | - | 1 | 1 | 190.63% |
| NYCB240510P00005500 | 2024-04-17 2:25PM EDT | 5.50 | 2.50 | 1.85 | 2.00 | 0.00 | - | 2 | 1 | 225.00% |
| NYCB240510P00006000 | 2024-04-15 9:33AM EDT | 6.00 | 3.10 | 2.35 | 2.55 | 0.00 | - | - | 1 | 343.75% |
© 2024 Yahoo. All rights reserved.