Singapore markets close in 6 hours 56 minutes
Straits Times Index
3,244.56 -19.97 (-0.61%) Nikkei
38,325.94 +123.57 (+0.32%) Hang Seng
18,377.55 +63.69 (+0.35%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,523.85 -1,038.51 (-1.66%) CMC Crypto 200
1,309.07 +14.40 (+1.11%)
New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510C00004000 | 2024-05-08 2:12PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 1,126 | 134.38% |
| NYCB240517C00004000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 15,820 | 64.06% |
| NYCB240524C00004000 | 2024-05-08 12:18PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 24 | 1,482 | 60.16% |
| NYCB240531C00004000 | 2024-05-08 2:34PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 228 | 1,440 | 59.38% |
| NYCB240607C00004000 | 2024-05-08 3:40PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 10 | 826 | 52.34% |
| NYCB240614C00004000 | 2024-05-08 1:40PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 110 | 211 | 53.52% |
| NYCB240621C00004000 | 2024-05-08 1:03PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 9 | 2,233 | 60.55% |
| NYCB240719C00004000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.25 | -0.01 | -3.85% | 59 | 18,164 | 59.77% |
| NYCB241018C00004000 | 2024-05-07 3:56PM EDT | 2024-10-18 | 0.45 | 0.40 | 0.50 | -0.01 | -2.17% | 2 | 7,109 | 63.67% |
| NYCB241115C00004000 | 2024-05-07 12:45PM EDT | 2024-11-15 | 0.60 | 0.40 | 0.55 | 0.00 | - | 7 | 1,605 | 61.33% |
| NYCB241220C00004000 | 2024-05-08 1:23PM EDT | 2024-12-20 | 0.53 | 0.50 | 0.60 | -0.12 | -18.46% | 2 | 744 | 62.99% |
| NYCB250117C00004000 | 2024-05-08 12:36PM EDT | 2025-01-17 | 0.56 | 0.55 | 0.65 | -0.06 | -9.68% | 94 | 5,902 | 63.67% |
| NYCB260116C00004000 | 2024-05-08 11:14AM EDT | 2026-01-16 | 0.95 | 1.00 | 1.10 | -0.15 | -13.64% | 5 | 16,383 | 65.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510P00004000 | 2024-05-08 1:57PM EDT | 2024-05-10 | 0.40 | 0.40 | 0.50 | +0.07 | +21.21% | 19 | 116 | 143.75% |
| NYCB240517P00004000 | 2024-05-07 11:24AM EDT | 2024-05-17 | 0.30 | 0.40 | 0.50 | 0.00 | - | 50 | 1,734 | 67.19% |
| NYCB240524P00004000 | 2024-05-08 1:21PM EDT | 2024-05-24 | 0.40 | 0.40 | 0.50 | +0.01 | +2.56% | 15 | 35 | 50.00% |
| NYCB240531P00004000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 0.45 | 0.25 | 0.55 | 0.00 | - | 1 | 7 | 77.34% |
| NYCB240607P00004000 | 2024-05-08 3:28PM EDT | 2024-06-07 | 0.50 | 0.45 | 0.60 | -0.30 | -37.50% | 10 | 8 | 60.94% |
| NYCB240621P00004000 | 2024-05-08 12:29PM EDT | 2024-06-21 | 0.54 | 0.50 | 0.55 | +0.04 | +8.00% | 9 | 184 | 50.39% |
| NYCB240719P00004000 | 2024-05-08 1:48PM EDT | 2024-07-19 | 0.60 | 0.60 | 0.65 | +0.05 | +9.09% | 4 | 26,877 | 56.64% |
| NYCB241018P00004000 | 2024-05-07 10:52AM EDT | 2024-10-18 | 0.70 | 0.75 | 0.85 | 0.00 | - | 1 | 765 | 56.25% |
| NYCB241115P00004000 | 2024-05-07 2:39PM EDT | 2024-11-15 | 0.82 | 0.80 | 0.90 | 0.00 | - | 3 | 411 | 56.84% |
| NYCB241220P00004000 | 2024-05-07 12:37PM EDT | 2024-12-20 | 0.80 | 0.80 | 0.95 | 0.00 | - | 5 | 142 | 54.49% |
| NYCB250117P00004000 | 2024-05-07 1:00PM EDT | 2025-01-17 | 0.82 | 0.85 | 0.95 | 0.00 | - | 4 | 3,852 | 53.52% |
| NYCB260116P00004000 | 2024-05-03 10:18AM EDT | 2026-01-16 | 1.16 | 1.15 | 1.50 | 0.00 | - | 40 | 1,059 | 57.42% |
© 2024 Yahoo. All rights reserved.