NYSE - Nasdaq Real Time Price • USD
New York Community Bancorp, Inc. (NYCB)
As of 12:13 PM EDT. Market Open.
| 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 | 2.00 | 4.70 | 0.00 | 0.00% | 5 | 8 | 0.00% |
| NYCB240426C00001000 | 4/24/2024 6:13 PM | 1 | 2.02 | 1.90 | 2.15 | 0.00 | 0.00% | 1 | 6 | 1,512.50% |
| NYCB240426C00001500 | 4/24/2024 6:12 PM | 1.5 | 1.50 | 1.35 | 2.85 | 0.00 | 0.00% | 4 | 20 | 3,000.00% |
| NYCB240426C00002000 | 4/25/2024 2:13 PM | 2 | 1.00 | 0.95 | 1.10 | 0.00 | 0.00% | 5 | 408 | 650.00% |
| NYCB240426C00002500 | 4/26/2024 2:05 PM | 2.5 | 0.55 | 0.40 | 0.55 | 0.00 | 0.00% | 40 | 104 | 50.00% |
| NYCB240426C00003000 | 4/26/2024 3:51 PM | 3 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 973 | 7,361 | 59.38% |
| NYCB240426C00003500 | 4/26/2024 1:30 PM | 3.5 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 1 | 722 | 262.50% |
| NYCB240426C00004000 | 4/25/2024 7:50 PM | 4 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 2,574 | 396.88% |
| NYCB240426C00005000 | 4/22/2024 1:30 PM | 5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 1,374 | 600.00% |
| NYCB240426C00006000 | 3/19/2024 4:10 PM | 6 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 29 | 750.00% |
| NYCB240426C00007000 | 4/19/2024 4:39 PM | 7 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 4 | 1,237.50% |
| NYCB240426C00008000 | 3/8/2024 7:35 PM | 8 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 1,893.75% |
| 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 | 2,075.00% |
| NYCB240426P00001000 | 3/7/2024 3:12 PM | 1 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | - | 23 | 1,987.50% |
| NYCB240426P00002000 | 4/26/2024 3:40 PM | 2 | 0.01 | 0.00 | 0.05 | -0.04 | -44.44% | 30 | 179 | 537.50% |
| NYCB240426P00002500 | 4/25/2024 1:50 PM | 2.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 10,774 | 287.50% |
| NYCB240426P00003000 | 4/26/2024 3:38 PM | 3 | 0.03 | 0.00 | 0.05 | 0.01 | 14.29% | 81 | 3,165 | 59.38% |
| NYCB240426P00003500 | 4/26/2024 3:21 PM | 3.5 | 0.45 | 0.45 | 0.55 | 0.00 | 0.00% | 3 | 163 | 262.50% |
| NYCB240426P00004000 | 4/26/2024 1:38 PM | 4 | 0.90 | 0.90 | 1.05 | -0.14 | -13.46% | 3 | 156 | 396.88% |
| NYCB240426P00005000 | 4/25/2024 2:06 PM | 5 | 2.00 | 1.95 | 2.75 | 0.00 | 0.00% | 1 | 33 | 1,300.00% |
Related Tickers
KEY KeyCorp
14.83
+1.48%
WAL Western Alliance Bancorporation
58.92
+0.49%
TFC Truist Financial Corporation
38.38
+1.07%
HBAN Huntington Bancshares Incorporated
13.63
+0.33%
USB U.S. Bancorp
41.34
+0.84%
FITB Fifth Third Bancorp
37.01
+0.50%
RF Regions Financial Corporation
19.80
+0.98%
VLY Valley National Bancorp
7.46
-4.00%
ZION Zions Bancorporation, National Association
42.09
+1.99%
CFG Citizens Financial Group, Inc.
35.45
+1.29%