Singapore markets open in 2 hours 24 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
61,282.40 -1,758.85 (-2.79%) CMC Crypto 200
1,302.35 +7.68 (+0.59%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510C00002000 | 2024-05-03 9:45AM EDT | 2024-05-10 | 1.55 | 1.50 | 2.50 | 0.00 | - | 2 | 15 | 1,081.25% |
| NYCB240517C00002000 | 2024-05-03 9:58AM EDT | 2024-05-17 | 1.55 | 1.15 | 1.60 | 0.00 | - | 50 | 422 | 215.63% |
| NYCB240524C00002000 | 2024-05-07 11:00AM EDT | 2024-05-24 | 1.75 | 1.45 | 2.40 | 0.00 | - | 1 | 3 | 410.94% |
| NYCB240531C00002000 | 2024-05-03 12:19PM EDT | 2024-05-31 | 2.18 | 1.50 | 2.35 | 0.00 | - | 3 | 11 | 345.31% |
| NYCB240607C00002000 | 2024-05-03 1:44PM EDT | 2024-06-07 | 1.45 | 1.00 | 2.30 | 0.00 | - | 11 | 19 | 165.63% |
| NYCB240621C00002000 | 2024-05-06 2:00PM EDT | 2024-06-21 | 1.76 | 1.20 | 1.65 | 0.00 | - | 3 | 33 | 137.50% |
| NYCB240719C00002000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 1.60 | 1.55 | 1.70 | 0.00 | - | 2 | 513 | 95.31% |
| NYCB241018C00002000 | 2024-05-01 11:02AM EDT | 2024-10-18 | 1.60 | 1.60 | 1.80 | 0.00 | - | 8 | 46 | 85.16% |
| NYCB241115C00002000 | 2024-05-01 10:38AM EDT | 2024-11-15 | 1.55 | 1.60 | 1.90 | 0.00 | - | 10 | 41 | 89.45% |
| NYCB241220C00002000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 1.70 | 1.65 | 1.90 | -0.12 | -6.59% | 1 | 78 | 86.91% |
| NYCB250117C00002000 | 2024-05-07 2:53PM EDT | 2025-01-17 | 1.86 | 1.60 | 1.95 | 0.00 | - | 13 | 1,067 | 82.03% |
| NYCB260116C00002000 | 2024-05-07 1:18PM EDT | 2026-01-16 | 2.10 | 1.90 | 2.15 | 0.00 | - | 91 | 6,305 | 77.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510P00002000 | 2024-04-30 3:29PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 39 | 71 | 412.50% |
| NYCB240517P00002000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 110 | 15,165 | 225.00% |
| NYCB240524P00002000 | 2024-04-30 12:42PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 218 | 171.88% |
| NYCB240531P00002000 | 2024-05-06 9:31AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 831 | 145.31% |
| NYCB240607P00002000 | 2024-04-30 3:25PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 336 | 128.13% |
| NYCB240621P00002000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 122 | 106.25% |
| NYCB240719P00002000 | 2024-05-06 12:40PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 4,945 | 98.44% |
| NYCB241018P00002000 | 2024-05-03 10:35AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 495 | 65.63% |
| NYCB241115P00002000 | 2024-04-23 1:08PM EDT | 2024-11-15 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 1,036 | 74.22% |
| NYCB241220P00002000 | 2024-05-07 1:12PM EDT | 2024-12-20 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 318 | 73.44% |
| NYCB250117P00002000 | 2024-05-08 10:48AM EDT | 2025-01-17 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 251 | 25,789 | 69.53% |
| NYCB260116P00002000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 0.30 | 0.25 | 0.45 | 0.00 | - | 80 | 1,786 | 68.56% |
© 2024 Yahoo. All rights reserved.