Singapore markets open in 3 hours 32 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,603.57 -1,521.36 (-2.41%) CMC Crypto 200
1,307.04 +12.37 (+0.96%)
New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510C00001000 | 2024-05-03 1:39PM EDT | 2024-05-10 | 2.54 | 2.55 | 2.65 | 0.00 | - | 19 | 17 | 787.50% |
| NYCB240517C00001000 | 2024-05-03 9:41AM EDT | 2024-05-17 | 3.20 | 1.90 | 2.65 | 0.00 | - | 2 | 30 | 575.00% |
| NYCB240524C00001000 | 2024-05-08 3:16PM EDT | 2024-05-24 | 2.54 | 1.85 | 3.40 | 0.00 | - | 2 | 23 | 393.75% |
| NYCB240531C00001000 | 2024-05-08 3:17PM EDT | 2024-05-31 | 3.00 | 2.30 | 3.40 | -0.40 | -11.76% | 2 | 19 | 590.63% |
| NYCB240607C00001000 | 2024-05-08 3:20PM EDT | 2024-06-07 | 2.85 | 1.85 | 3.40 | -0.25 | -8.06% | 4 | 11 | 293.75% |
| NYCB240614C00001000 | 2024-05-08 3:27PM EDT | 2024-06-14 | 2.55 | 1.85 | 3.40 | -0.75 | -22.73% | 8 | 3 | 265.63% |
| NYCB240719C00001000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 2.50 | 2.00 | 3.20 | 0.00 | - | 2 | 246 | 162.50% |
| NYCB241018C00001000 | 2024-04-11 3:44PM EDT | 2024-10-18 | 2.08 | 2.45 | 2.70 | 0.00 | - | 2 | 10 | 166.41% |
| NYCB241115C00001000 | 2024-04-09 11:50AM EDT | 2024-11-15 | 2.24 | 1.90 | 2.75 | 0.00 | - | 20 | 9 | 173.44% |
| NYCB250117C00001000 | 2024-05-08 2:50PM EDT | 2025-01-17 | 2.55 | 1.75 | 2.80 | -0.15 | -5.56% | 2 | 140 | 166.02% |
| NYCB260116C00001000 | 2024-05-07 11:13AM EDT | 2026-01-16 | 2.90 | 2.25 | 2.70 | 0.00 | - | 7 | 1,364 | 85.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240517P00001000 | 2024-04-19 11:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 3,279 | 456.25% |
| NYCB240719P00001000 | 2024-05-07 9:50AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 5,887 | 168.75% |
| NYCB241018P00001000 | 2024-05-01 10:03AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 2,716 | 112.50% |
| NYCB241115P00001000 | 2024-04-29 10:08AM EDT | 2024-11-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,021 | 103.13% |
| NYCB241220P00001000 | 2024-04-19 9:34AM EDT | 2024-12-20 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 907 | 225.78% |
| NYCB250117P00001000 | 2024-05-07 12:20PM EDT | 2025-01-17 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 1,872 | 104.69% |
| NYCB260116P00001000 | 2024-04-29 1:59PM EDT | 2026-01-16 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 1,519 | 80.86% |
© 2024 Yahoo. All rights reserved.