Singapore markets open in 7 hours 2 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,185.06 -2.64 (-0.05%) Dow
39,000.43 +116.17 (+0.30%) Nasdaq
16,292.25 -40.31 (-0.25%) Bitcoin USD
62,541.43 -831.13 (-1.31%) CMC Crypto 200
1,326.65 +31.97 (+2.47%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240510C00005000 | 2024-04-29 2:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 240.63% |
| NYCB240517C00005000 | 2024-05-08 9:52AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 30 | 4,423 | 131.25% |
| NYCB240524C00005000 | 2024-05-03 12:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 118.75% |
| NYCB240531C00005000 | 2024-05-07 12:27PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 31 | 84.38% |
| NYCB240621C00005000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 61.72% |
| NYCB240719C00005000 | 2024-05-08 12:19PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 279 | 41,556 | 64.84% |
| NYCB241018C00005000 | 2024-05-08 12:39PM EDT | 2024-10-18 | 0.16 | 0.00 | 0.20 | -0.04 | -20.00% | 63 | 2,525 | 60.94% |
| NYCB241115C00005000 | 2024-05-08 9:58AM EDT | 2024-11-15 | 0.20 | 0.20 | 0.25 | -0.03 | -13.04% | 20 | 1,257 | 59.18% |
| NYCB241220C00005000 | 2024-05-08 12:12PM EDT | 2024-12-20 | 0.30 | 0.20 | 0.35 | 0.00 | - | 50 | 7,524 | 59.57% |
| NYCB250117C00005000 | 2024-05-08 11:28AM EDT | 2025-01-17 | 0.35 | 0.30 | 0.35 | 0.00 | - | 107 | 18,298 | 60.74% |
| NYCB260116C00005000 | 2024-05-08 12:08PM EDT | 2026-01-16 | 0.75 | 0.70 | 0.85 | -0.02 | -2.60% | 80 | 11,404 | 63.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240517P00005000 | 2024-05-07 3:03PM EDT | 2024-05-17 | 1.30 | 1.35 | 1.55 | 0.00 | - | 5 | 42 | 140.63% |
| NYCB240607P00005000 | 2024-05-03 12:34PM EDT | 2024-06-07 | 1.45 | 1.35 | 1.65 | 0.00 | - | 1 | 1 | 102.34% |
| NYCB240719P00005000 | 2024-05-07 3:03PM EDT | 2024-07-19 | 1.35 | 1.40 | 1.50 | 0.00 | - | 37 | 11,452 | 52.34% |
| NYCB241018P00005000 | 2024-05-07 10:02AM EDT | 2024-10-18 | 1.49 | 1.45 | 1.75 | 0.00 | - | 3 | 228 | 58.98% |
| NYCB241115P00005000 | 2024-04-03 9:30AM EDT | 2024-11-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NYCB241220P00005000 | 2024-05-07 11:52AM EDT | 2024-12-20 | 1.48 | 1.50 | 2.00 | 0.00 | - | 1 | 346 | 65.23% |
| NYCB250117P00005000 | 2024-05-08 12:25PM EDT | 2025-01-17 | 1.63 | 1.55 | 1.85 | +0.08 | +5.16% | 10 | 8,346 | 57.03% |
| NYCB260116P00005000 | 2024-05-07 1:39PM EDT | 2026-01-16 | 1.80 | 1.65 | 1.95 | 0.00 | - | 22 | 4,429 | 50.68% |
© 2024 Yahoo. All rights reserved.