NYSE - Nasdaq Real Time Price • USD
New York Community Bancorp, Inc. (NYCB)
As of 10:08 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240426C00000500 | 4/22/2024 7:38 PM | 0.5 | 2.55 | 2.10 | 4.70 | 0.00 | 0.00% | 10 | 6 | 0.00% |
| NYCB240426C00001000 | 4/22/2024 6:17 PM | 1 | 2.10 | 2.00 | 2.10 | 0.00 | 0.00% | 8 | 6 | 675.00% |
| NYCB240426C00001500 | 4/22/2024 7:32 PM | 1.5 | 1.83 | 1.40 | 3.70 | 0.00 | 0.00% | 2 | 17 | 2,500.00% |
| NYCB240426C00002000 | 4/22/2024 7:00 PM | 2 | 1.10 | 1.00 | 1.10 | 0.00 | 0.00% | 9 | 414 | 287.50% |
| NYCB240426C00002500 | 4/23/2024 6:04 PM | 2.5 | 0.70 | 0.50 | 0.60 | 0.00 | 0.00% | 19 | 104 | 156.25% |
| NYCB240426C00003000 | 4/24/2024 1:44 PM | 3 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 11 | 7,469 | 90.63% |
| NYCB240426C00003500 | 4/24/2024 1:30 PM | 3.5 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 3 | 684 | 125.00% |
| NYCB240426C00004000 | 4/23/2024 3:10 PM | 4 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 2,640 | 206.25% |
| NYCB240426C00005000 | 4/22/2024 1:30 PM | 5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,374 | 50.00% |
| NYCB240426C00006000 | 3/19/2024 4:10 PM | 6 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 29 | 412.50% |
| NYCB240426C00007000 | 4/19/2024 4:39 PM | 7 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 50.00% |
| NYCB240426C00008000 | 3/8/2024 7:35 PM | 8 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 1,057.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240426P00000500 | 3/13/2024 2:21 PM | 0.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 10 | 1,212.50% |
| NYCB240426P00001000 | 3/7/2024 3:12 PM | 1 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | - | 23 | 1,168.75% |
| NYCB240426P00002000 | 4/23/2024 4:14 PM | 2 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 186 | 50.00% |
| NYCB240426P00002500 | 4/23/2024 3:45 PM | 2.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 10,752 | 187.50% |
| NYCB240426P00003000 | 4/24/2024 1:34 PM | 3 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 10 | 2,776 | 78.13% |
| NYCB240426P00003500 | 4/24/2024 1:35 PM | 3.5 | 0.40 | 0.40 | 0.45 | 0.05 | 14.29% | 2 | 186 | 103.13% |
| NYCB240426P00004000 | 4/24/2024 1:32 PM | 4 | 0.95 | 0.90 | 1.00 | 0.09 | 10.47% | 7 | 161 | 231.25% |
| NYCB240426P00005000 | 4/19/2024 3:03 PM | 5 | 2.08 | 1.90 | 2.00 | 0.00 | 0.00% | 5 | 35 | 356.25% |
Related Tickers
KEY KeyCorp
14.80
+0.54%
WAL Western Alliance Bancorporation
60.04
+0.37%
USB U.S. Bancorp
41.32
+0.84%
TFC Truist Financial Corporation
39.11
+0.68%
HBAN Huntington Bancshares Incorporated
13.67
+0.29%
CFG Citizens Financial Group, Inc.
35.26
+0.82%
FITB Fifth Third Bancorp
37.17
+0.30%
RF Regions Financial Corporation
19.59
+1.21%
ZION Zions Bancorporation, National Association
42.20
+1.07%
CMA Comerica Incorporated
52.95
+0.59%