NYSE - Nasdaq Real Time Price • USD
New York Community Bancorp, Inc. (NYCB)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240426C00000500 | 4/24/2024 6:11 PM | 0.5 | 2.51 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| NYCB240426C00001000 | 4/24/2024 6:13 PM | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NYCB240426C00001500 | 4/24/2024 6:12 PM | 1.5 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NYCB240426C00002000 | 4/25/2024 2:13 PM | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| NYCB240426C00002500 | 4/25/2024 5:34 PM | 2.5 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NYCB240426C00003000 | 4/25/2024 7:53 PM | 3 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 572 | 0 | 0.00% |
| NYCB240426C00003500 | 4/25/2024 7:45 PM | 3.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 50.00% |
| NYCB240426C00004000 | 4/25/2024 7:50 PM | 4 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| NYCB240426C00005000 | 4/22/2024 1:30 PM | 5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| NYCB240426C00006000 | 3/19/2024 4:10 PM | 6 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 29 | 725.00% |
| NYCB240426C00007000 | 4/19/2024 4:39 PM | 7 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| NYCB240426C00008000 | 3/8/2024 7:35 PM | 8 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 1,843.75% |
| 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 | 2,100.00% |
| NYCB240426P00001000 | 3/7/2024 3:12 PM | 1 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | - | 23 | 2,012.50% |
| NYCB240426P00002000 | 4/25/2024 7:02 PM | 2 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 100.00% |
| NYCB240426P00002500 | 4/25/2024 1:50 PM | 2.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| NYCB240426P00003000 | 4/25/2024 7:53 PM | 3 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 606 | 0 | 25.00% |
| NYCB240426P00003500 | 4/25/2024 6:23 PM | 3.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| NYCB240426P00004000 | 4/25/2024 1:54 PM | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NYCB240426P00005000 | 4/25/2024 2:06 PM | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
KEY KeyCorp
14.61
-2.14%
WAL Western Alliance Bancorporation
58.63
-1.25%
USB U.S. Bancorp
40.99
-1.49%
TFC Truist Financial Corporation
37.97
-2.11%
HBAN Huntington Bancshares Incorporated
13.58
-1.31%
FITB Fifth Third Bancorp
36.82
-1.10%
CFG Citizens Financial Group, Inc.
35.00
-1.46%
RF Regions Financial Corporation
19.61
-0.81%
ZION Zions Bancorporation, National Association
41.27
-2.13%
CMA Comerica Incorporated
52.15
-1.51%