Singapore markets open in 6 hours 26 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,273.70 -32.34 (-0.61%) Dow
38,459.44 -393.42 (-1.01%) Nasdaq
16,952.10 -67.78 (-0.40%) Bitcoin USD
67,265.05 -528.97 (-0.78%) CMC Crypto 200
1,449.67 -35.03 (-2.36%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240719C00000500 | 2024-04-29 11:40AM EDT | 0.50 | 2.35 | 2.20 | 3.40 | 0.00 | - | 2 | 23 | 418.75% |
| NYCB240719C00001000 | 2024-05-10 11:20AM EDT | 1.00 | 2.52 | 1.90 | 2.65 | 0.00 | - | 10 | 246 | 239.06% |
| NYCB240719C00001500 | 2024-05-03 12:33PM EDT | 1.50 | 2.10 | 1.60 | 1.85 | 0.00 | - | 10 | 8 | 121.88% |
| NYCB240719C00002000 | 2024-05-16 3:48PM EDT | 2.00 | 1.69 | 1.10 | 1.30 | 0.00 | - | 21 | 480 | 123.44% |
| NYCB240719C00002500 | 2024-05-23 2:29PM EDT | 2.50 | 0.70 | 0.65 | 0.90 | 0.00 | - | 4 | 447 | 70.31% |
| NYCB240719C00003000 | 2024-05-29 10:20AM EDT | 3.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 36 | 5,708 | 61.33% |
| NYCB240719C00003500 | 2024-05-29 11:54AM EDT | 3.50 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 219 | 13,534 | 59.38% |
| NYCB240719C00004000 | 2024-05-29 1:27PM EDT | 4.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 123 | 21,049 | 61.72% |
| NYCB240719C00004500 | 2024-05-29 12:46PM EDT | 4.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6,994 | 71.09% |
| NYCB240719C00005000 | 2024-05-28 9:45AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 42,137 | 73.44% |
| NYCB240719C00005500 | 2024-05-15 2:06PM EDT | 5.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 1,640 | 84.38% |
| NYCB240719C00006000 | 2024-05-28 2:16PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 9,098 | 50.00% |
| NYCB240719C00007000 | 2024-05-20 3:32PM EDT | 7.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 13,027 | 112.50% |
| NYCB240719C00008000 | 2024-05-24 12:10PM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 19,853 | 126.56% |
| NYCB240719C00009000 | 2024-04-26 10:19AM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 5,056 | 139.06% |
| NYCB240719C00010000 | 2024-05-20 10:05AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,581 | 150.00% |
| NYCB240719C00011000 | 2024-05-03 3:48PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,517 | 159.38% |
| NYCB240719C00012000 | 2024-05-24 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,037 | 167.19% |
| NYCB240719C00013000 | 2024-05-22 12:28PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,985 | 195.31% |
| NYCB240719C00014000 | 2024-05-28 12:46PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 822 | 317.58% |
| NYCB240719C00015000 | 2024-03-12 12:19PM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 901 | 209.38% |
| NYCB240719C00016000 | 2024-02-02 10:30AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 215.63% |
| NYCB240719C00017000 | 2024-03-25 3:23PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 353 | 340.23% |
| NYCB240719C00020000 | 2024-03-11 9:33AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| NYCB240719C00025000 | 2024-03-07 10:44AM EDT | 25.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 35 | 36 | 382.42% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240719P00000500 | 2024-05-22 12:28PM EDT | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 952 | 293.75% |
| NYCB240719P00001000 | 2024-05-07 9:50AM EDT | 1.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 5,887 | 187.50% |
| NYCB240719P00001500 | 2024-05-20 9:30AM EDT | 1.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 890 | 150.00% |
| NYCB240719P00002000 | 2024-05-22 2:47PM EDT | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,944 | 84.38% |
| NYCB240719P00002500 | 2024-05-29 2:13PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 33,743 | 50.78% |
| NYCB240719P00003000 | 2024-05-29 12:54PM EDT | 3.00 | 0.17 | 0.15 | 0.20 | +0.06 | +54.55% | 16 | 25,431 | 57.03% |
| NYCB240719P00003500 | 2024-05-29 11:41AM EDT | 3.50 | 0.42 | 0.40 | 0.45 | +0.02 | +5.00% | 13 | 9,330 | 55.08% |
| NYCB240719P00004000 | 2024-05-22 3:05PM EDT | 4.00 | 0.75 | 0.80 | 0.90 | 0.00 | - | 1 | 26,607 | 55.47% |
| NYCB240719P00004500 | 2024-05-28 1:52PM EDT | 4.50 | 1.20 | 1.10 | 1.40 | 0.00 | - | 1 | 1,163 | 89.45% |
| NYCB240719P00005000 | 2024-05-22 3:14PM EDT | 5.00 | 1.65 | 1.75 | 2.10 | 0.00 | - | 20 | 11,384 | 113.28% |
| NYCB240719P00005500 | 2024-05-28 3:03PM EDT | 5.50 | 2.20 | 2.20 | 2.35 | 0.00 | - | 1 | 362 | 100.78% |
| NYCB240719P00006000 | 2024-05-22 1:51PM EDT | 6.00 | 2.65 | 2.70 | 3.00 | 0.00 | - | 10 | 186 | 111.72% |
| NYCB240719P00007000 | 2024-05-03 9:42AM EDT | 7.00 | 3.40 | 3.70 | 4.60 | 0.00 | - | 1 | 41 | 221.88% |
| NYCB240719P00008000 | 2024-04-10 2:00PM EDT | 8.00 | 5.40 | 4.50 | 5.10 | 0.00 | - | 5 | 8 | 100.00% |
| NYCB240719P00009000 | 2024-05-28 1:36PM EDT | 9.00 | 5.96 | 5.70 | 6.60 | 0.00 | - | 4 | 817 | 257.03% |
| NYCB240719P00010000 | 2024-04-08 12:58PM EDT | 10.00 | 6.75 | 6.30 | 7.30 | 0.00 | - | 1 | 181 | 118.75% |
| NYCB240719P00011000 | 2024-03-05 4:55PM EDT | 11.00 | 8.21 | 7.70 | 8.50 | 0.00 | - | 1,850 | 1,785 | 270.31% |
| NYCB240719P00012000 | 2024-04-03 1:13PM EDT | 12.00 | 8.82 | 8.40 | 10.50 | 0.00 | - | 1 | 247 | 362.89% |
| NYCB240719P00013000 | 2024-02-07 4:51PM EDT | 13.00 | 8.79 | 8.90 | 10.20 | 0.00 | - | 5 | 5 | 316.02% |
| NYCB240719P00014000 | 2024-01-10 4:26PM EDT | 14.00 | 3.50 | 8.90 | 9.90 | 0.00 | - | 2 | 14 | 0.00% |
| NYCB240719P00015000 | 2024-03-11 10:04AM EDT | 15.00 | 11.90 | 11.80 | 12.70 | 0.00 | - | 22 | 0 | 345.31% |
| NYCB240719P00017000 | 2023-09-20 3:39PM EDT | 17.00 | 5.70 | 6.90 | 7.20 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.