NYSE - Nasdaq Real Time Price • USD
New York Community Bancorp, Inc. (NYCB)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240419C00000500 | 4/18/2024 3:25 PM | 0.5 | 2.44 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NYCB240419C00001000 | 4/15/2024 3:57 PM | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NYCB240419C00001500 | 3/21/2024 4:30 PM | 1.5 | 2.16 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| NYCB240419C00002000 | 4/17/2024 3:39 PM | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| NYCB240419C00002500 | 4/18/2024 7:34 PM | 2.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 0 | 0.00% |
| NYCB240419C00003000 | 4/18/2024 7:41 PM | 3 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 249 | 0 | 12.50% |
| NYCB240419C00003500 | 4/18/2024 2:09 PM | 3.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| NYCB240419C00004000 | 4/18/2024 2:21 PM | 4 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| NYCB240419C00004500 | 4/17/2024 3:30 PM | 4.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| NYCB240419C00005000 | 4/11/2024 2:54 PM | 5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| NYCB240419C00005500 | 4/10/2024 3:06 PM | 5.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NYCB240419C00006000 | 4/17/2024 3:30 PM | 6 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| NYCB240419C00006500 | 3/27/2024 6:07 PM | 6.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 250 | 0 | 50.00% |
| NYCB240419C00007000 | 3/27/2024 1:30 PM | 7 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 50.00% |
| NYCB240419C00008000 | 3/28/2024 4:58 PM | 8 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NYCB240419C00009000 | 3/7/2024 4:41 PM | 9 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 87 | 4,295 | 1,075.00% |
| NYCB240419C00010000 | 4/15/2024 5:02 PM | 10 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| NYCB240419C00011000 | 4/15/2024 2:59 PM | 11 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 50.00% |
| NYCB240419C00012000 | 3/8/2024 7:46 PM | 12 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,703 | 1,275.00% |
| NYCB240419C00013000 | 3/5/2024 8:55 PM | 13 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 95 | 6,020 | 1,337.50% |
| NYCB240419C00014000 | 3/6/2024 8:18 PM | 14 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 1,270 | 1,387.50% |
| NYCB240419C00015000 | 3/13/2024 5:08 PM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 1,425.00% |
| NYCB240419C00019000 | 3/7/2024 3:14 PM | 19 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 60 | 160 | 1,587.50% |
| NYCB240419C00020000 | 4/16/2024 1:30 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240419P00000500 | 4/10/2024 2:36 PM | 0.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NYCB240419P00001000 | 4/11/2024 6:38 PM | 1 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NYCB240419P00001500 | 4/3/2024 1:55 PM | 1.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| NYCB240419P00002000 | 4/16/2024 7:57 PM | 2 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| NYCB240419P00002500 | 4/18/2024 3:11 PM | 2.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| NYCB240419P00003000 | 4/18/2024 7:54 PM | 3 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2,400 | 0 | 0.00% |
| NYCB240419P00003500 | 4/18/2024 7:51 PM | 3.5 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 6,158 | 0 | 0.00% |
| NYCB240419P00004000 | 4/18/2024 7:52 PM | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| NYCB240419P00004500 | 4/18/2024 7:36 PM | 4.5 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 369 | 0 | 0.00% |
| NYCB240419P00005000 | 4/18/2024 7:35 PM | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 118 | 0 | 0.00% |
| NYCB240419P00005500 | 4/17/2024 7:00 PM | 5.5 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| NYCB240419P00006000 | 4/11/2024 7:41 PM | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| NYCB240419P00007000 | 4/5/2024 7:27 PM | 7 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NYCB240419P00007500 | 4/11/2024 2:01 PM | 7.5 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NYCB240419P00008000 | 4/15/2024 6:19 PM | 8 | 4.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NYCB240419P00009000 | 4/11/2024 6:30 PM | 9 | 5.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NYCB240419P00010000 | 4/3/2024 2:09 PM | 10 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NYCB240419P00011000 | 3/12/2024 1:31 PM | 11 | 7.69 | 8.00 | 8.20 | 0.00 | 0.00% | 18 | 4 | 1,362.50% |
| NYCB240419P00012000 | 3/20/2024 1:34 PM | 12 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 0.00% |
| NYCB240419P00013000 | 3/5/2024 8:55 PM | 13 | 9.77 | 9.70 | 10.00 | 0.00 | 0.00% | 29 | 19 | 0.00% |
| NYCB240419P00014000 | 11/9/2023 2:43 PM | 14 | 4.50 | 3.60 | 5.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NYCB240419P00015000 | 9/8/2023 6:33 PM | 15 | 3.30 | 4.10 | 4.30 | 0.00 | 0.00% | 7 | 7 | 0.00% |
Related Tickers
KEY KeyCorp
14.38
-0.35%
USB U.S. Bancorp
39.44
-0.20%
MTB M&T Bank Corporation
139.30
+0.19%
PNC The PNC Financial Services Group, Inc.
147.89
+0.43%
WAL Western Alliance Bancorporation
55.74
+0.45%
CFG Citizens Financial Group, Inc.
32.90
-0.36%
TFC Truist Financial Corporation
35.71
+0.14%
HBAN Huntington Bancshares Incorporated
13.18
+0.23%
FHN First Horizon Corporation
14.28
+0.78%
VLY Valley National Bancorp
7.31
+1.53%