Singapore markets open in 7 hours 55 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,182.77 -4.93 (-0.10%) Dow
38,970.09 +85.83 (+0.22%) Nasdaq
16,288.53 -44.03 (-0.27%) Bitcoin USD
62,482.93 -1,049.68 (-1.65%) CMC Crypto 200
1,324.17 +29.50 (+2.28%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:1.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510C00001500 | 2024-05-08 10:17AM EDT | 2024-05-10 | 2.01 | 1.95 | 2.15 | -0.16 | -7.37% | 1 | 7 | 718.75% |
| NYCB240517C00001500 | 2024-05-01 9:55AM EDT | 2024-05-17 | 1.70 | 1.95 | 2.15 | 0.00 | - | 3 | 29 | 390.63% |
| NYCB240524C00001500 | 2024-05-03 12:17PM EDT | 2024-05-24 | 2.06 | 0.00 | 2.45 | 0.00 | - | 5 | 17 | 568.75% |
| NYCB240531C00001500 | 2024-05-02 2:24PM EDT | 2024-05-31 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| NYCB240607C00001500 | 2024-05-03 1:43PM EDT | 2024-06-07 | 2.60 | 1.75 | 2.45 | 0.00 | - | 2 | 13 | 156.25% |
| NYCB240614C00001500 | 2024-05-03 1:51PM EDT | 2024-06-14 | 2.00 | 1.90 | 2.90 | 0.00 | - | 1 | 1 | 354.69% |
| NYCB240621C00001500 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.50 | 2.00 | 2.15 | 0.00 | - | 2 | 2 | 184.38% |
| NYCB240719C00001500 | 2024-05-03 12:33PM EDT | 2024-07-19 | 2.10 | 2.00 | 2.25 | 0.00 | - | 10 | 8 | 128.13% |
| NYCB241018C00001500 | 2024-05-07 9:46AM EDT | 2024-10-18 | 2.30 | 2.05 | 2.30 | 0.00 | - | 1 | 12 | 106.25% |
| NYCB241115C00001500 | 2024-04-30 12:45PM EDT | 2024-11-15 | 1.25 | 2.05 | 2.25 | 0.00 | - | 5 | 10 | 89.06% |
| NYCB241220C00001500 | 2024-05-01 9:44AM EDT | 2024-12-20 | 1.70 | 2.00 | 2.35 | 0.00 | - | 3 | 3 | 90.63% |
| NYCB250117C00001500 | 2024-05-07 11:00AM EDT | 2025-01-17 | 2.30 | 2.10 | 2.35 | 0.00 | - | 6 | 234 | 98.44% |
| NYCB260116C00001500 | 2024-05-06 10:28AM EDT | 2026-01-16 | 2.38 | 2.00 | 2.75 | 0.00 | - | 20 | 1,445 | 84.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240517P00001500 | 2024-04-30 2:43PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 1,771 | 318.75% |
| NYCB240531P00001500 | 2024-04-30 3:11PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 206.25% |
| NYCB240607P00001500 | 2024-04-30 2:41PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 181.25% |
| NYCB240621P00001500 | 2024-04-30 3:59PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 605 | 150.00% |
| NYCB240719P00001500 | 2024-04-30 2:41PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.10 | 0.00 | - | 29 | 890 | 139.06% |
| NYCB241018P00001500 | 2024-05-01 10:55AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.75 | 0.00 | - | 44 | 307 | 187.11% |
| NYCB241115P00001500 | 2024-05-02 10:46AM EDT | 2024-11-15 | 0.05 | 0.05 | 0.40 | 0.00 | - | 10 | 90 | 137.50% |
| NYCB241220P00001500 | 2024-04-22 12:21PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 158.98% |
| NYCB250117P00001500 | 2024-05-07 3:59PM EDT | 2025-01-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 440 | 16,180 | 82.42% |
| NYCB260116P00001500 | 2024-05-06 2:48PM EDT | 2026-01-16 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 3,157 | 73.05% |
© 2024 Yahoo. All rights reserved.