NYSE - Nasdaq Real Time Price • USD
New York Community Bancorp, Inc. (NYCB)
At close: 4:00 PM EDT
After hours: 5:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240426C00000500 | 4/26/2024 4:48 PM | 0.5 | 2.45 | 1.80 | 4.60 | -0.06 | -2.39% | 1 | 8 | 0.00% |
| NYCB240426C00001000 | 4/24/2024 6:13 PM | 1 | 2.02 | 1.80 | 2.85 | 0.00 | 0.00% | 1 | 6 | 3,125.00% |
| NYCB240426C00001500 | 4/24/2024 6:12 PM | 1.5 | 1.50 | 0.80 | 3.60 | 0.00 | 0.00% | 4 | 20 | 3,368.75% |
| NYCB240426C00002000 | 4/25/2024 2:13 PM | 2 | 1.00 | 0.25 | 1.85 | 0.00 | 0.00% | 5 | 408 | 756.25% |
| NYCB240426C00002500 | 4/26/2024 7:11 PM | 2.5 | 0.45 | 0.35 | 0.55 | -0.10 | -18.18% | 48 | 104 | 434.38% |
| NYCB240426C00003000 | 4/26/2024 7:49 PM | 3 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1,369 | 7,361 | 62.50% |
| NYCB240426C00003500 | 4/26/2024 5:00 PM | 3.5 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 128 | 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 | 756.25% |
| NYCB240426C00007000 | 4/19/2024 4:39 PM | 7 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 4 | 1,243.75% |
| NYCB240426C00008000 | 3/8/2024 7:35 PM | 8 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 1,896.88% |
| 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 | -80.00% | 30 | 179 | 537.50% |
| NYCB240426P00002500 | 4/26/2024 7:12 PM | 2.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 10,774 | 287.50% |
| NYCB240426P00003000 | 4/26/2024 7:59 PM | 3 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 418 | 3,165 | 53.13% |
| NYCB240426P00003500 | 4/26/2024 7:30 PM | 3.5 | 0.48 | 0.30 | 0.55 | 0.03 | 6.67% | 12 | 163 | 243.75% |
| NYCB240426P00004000 | 4/26/2024 7:32 PM | 4 | 0.97 | 0.95 | 1.35 | -0.07 | -6.73% | 113 | 156 | 643.75% |
| NYCB240426P00005000 | 4/26/2024 6:00 PM | 5 | 1.95 | 1.80 | 2.75 | -0.05 | -2.50% | 1 | 33 | 1,156.25% |
Related Tickers
KEY KeyCorp
14.70
+0.62%
WAL Western Alliance Bancorporation
58.68
+0.09%
TFC Truist Financial Corporation
38.17
+0.53%
HBAN Huntington Bancshares Incorporated
13.55
-0.22%
USB U.S. Bancorp
41.12
+0.32%
FITB Fifth Third Bancorp
36.90
+0.22%
RF Regions Financial Corporation
19.62
+0.05%
VLY Valley National Bancorp
7.32
-5.79%
ZION Zions Bancorporation, National Association
41.76
+1.19%
CFG Citizens Financial Group, Inc.
35.15
+0.43%