NYSE - Delayed Quote • USD
New York Community Bancorp, Inc. (NYCB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240503C00000500 | 4/25/2024 7:27 PM | 0.5 | 3.04 | 2.30 | 3.30 | 0.00 | 0.00% | 2 | 11 | 2,037.50% |
| NYCB240503C00001000 | 4/22/2024 7:22 PM | 1 | 2.15 | 1.85 | 2.55 | 0.00 | 0.00% | 1 | 0 | 953.13% |
| NYCB240503C00001500 | 4/24/2024 6:15 PM | 1.5 | 1.51 | 1.30 | 3.60 | 0.00 | 0.00% | 3 | 8 | 1,653.13% |
| NYCB240503C00002000 | 4/22/2024 6:18 PM | 2 | 1.12 | 0.85 | 1.85 | 0.00 | 0.00% | 3 | 23 | 582.81% |
| NYCB240503C00002500 | 4/26/2024 7:13 PM | 2.5 | 0.50 | 0.40 | 0.60 | -0.02 | -3.85% | 156 | 1,749 | 114.06% |
| NYCB240503C00003000 | 4/26/2024 7:53 PM | 3 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 1,402 | 4,098 | 84.38% |
| NYCB240503C00003500 | 4/26/2024 7:23 PM | 3.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 232 | 3,328 | 98.44% |
| NYCB240503C00004000 | 4/26/2024 6:01 PM | 4 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 2 | 677 | 150.00% |
| NYCB240503C00004500 | 4/4/2024 2:56 PM | 4.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 193.75% |
| NYCB240503C00005000 | 4/3/2024 4:23 PM | 5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 17 | 228.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB240503P00002000 | 4/19/2024 7:34 PM | 2 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 326 | 203.13% |
| NYCB240503P00002500 | 4/26/2024 7:56 PM | 2.5 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 127 | 1,259 | 107.81% |
| NYCB240503P00003000 | 4/26/2024 7:57 PM | 3 | 0.13 | 0.10 | 0.15 | 0.02 | 18.18% | 3,430 | 3,067 | 66.41% |
| NYCB240503P00003500 | 4/26/2024 6:20 PM | 3.5 | 0.50 | 0.50 | 0.65 | -0.10 | -16.67% | 117 | 38 | 118.75% |
| NYCB240503P00004000 | 4/3/2024 4:19 PM | 4 | 0.84 | 0.80 | 2.00 | 0.00 | 0.00% | 2 | 43 | 413.28% |
| NYCB240503P00004500 | 4/9/2024 2:13 PM | 4.5 | 0.85 | 1.35 | 2.50 | 0.00 | 0.00% | - | 0 | 488.28% |
| NYCB240503P00005000 | 3/21/2024 5:19 PM | 5 | 1.40 | 1.85 | 2.20 | 0.00 | 0.00% | - | 1 | 381.25% |
| NYCB240503P00007000 | 4/11/2024 3:44 PM | 7 | 4.12 | 3.80 | 4.80 | 0.00 | 0.00% | - | 1 | 592.19% |
Related Tickers
KEY KeyCorp
14.70
+0.62%
TFC Truist Financial Corporation
38.17
+0.53%
VLY Valley National Bancorp
7.32
-5.79%
WAL Western Alliance Bancorporation
58.68
+0.09%
USB U.S. Bancorp
41.12
+0.32%
ZION Zions Bancorporation, National Association
41.76
+1.19%
HBAN Huntington Bancshares Incorporated
13.55
-0.22%
CFG Citizens Financial Group, Inc.
35.15
+0.43%
DB Deutsche Bank Aktiengesellschaft
17.77
-0.84%
PNC The PNC Financial Services Group, Inc.
156.11
-0.12%