Options Chain for NEW YORK CMNTY BANCORP INC COM NEW (NYCB) - $10.33 as of 9/6/2024 4:05:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.70 | 4.10 | % | 0 | 0 | EST | |||||||
| 1.00 | 2.25 | 2.70 | % | 0 | 0 | EST | |||||||
| 1.50 | 1.85 | 3.10 | % | 0 | 0 | EST | |||||||
| 2.00 | 1.35 | 2.50 | 1.51 | 0.00 | 0.00% | 0 | 340 | 9/4/2024 | EST | ||||
| 2.00 | 7.50 | 10.00 | 8.70 | +7.35 | +544.45% | 5 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 2.50 | 0.85 | 2.00 | 0.96 | 0.00 | 0.00% | 0 | 29 | 9/4/2024 | EST | ||||
| 3.00 | 6.50 | 9.10 | 0.80 | 0.00 | 0.00% | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 4:00:05 PM EST |
| 3.00 | 0.40 | 1.60 | 1.10 | 0.00 | 0.00% | 0 | 3,963 | 8/22/2024 | EST | ||||
| 3.50 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 694 | 9/5/2024 | EST | ||||
| 4.00 | 5.60 | 8.10 | 0.20 | 0.00 | 0.00% | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 4:00:05 PM EST |
| 4.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,244 | 8/6/2024 | EST | ||||
| 4.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,505 | 7/16/2024 | EST | ||||
| 5.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 1,125 | 8/16/2024 | EST | ||||
| 5.00 | 5.70 | 6.10 | 5.52 | 0.00 | 0.00% | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:05 PM EST |
| 5.50 | 4.10 | 6.60 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 6.00 | 3.60 | 6.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 10 | 8/5/2024 | EST | ||||
| 6.50 | 4.20 | 4.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 7.00 | 2.60 | 5.10 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 4:00:05 PM EST |
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 7.50 | 2.20 | 3.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 8.00 | 2.25 | 3.60 | 2.10 | 0.00 | 0.00% | 0 | 33 | 1.12 | 0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 8.50 | 1.50 | 3.30 | % | 0 | 0 | 0.94 | 0.98 | 0.04 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 9.00 | 1.80 | 1.90 | 1.70 | 0.00 | 0.00% | 0 | 182 | 0.76 | 0.95 | 0.08 | 0.00 | 8/22/2024 | 9/6/2024 4:00:05 PM EST |
| 9.50 | 0.35 | 1.45 | 1.94 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.88 | 0.16 | -0.01 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 10.00 | 0.90 | 1.05 | 0.97 | +0.32 | +49.24% | 9 | 1,649 | 0.58 | 0.77 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 10.50 | 0.55 | 0.70 | 0.60 | +0.25 | +71.43% | 7 | 592 | 0.56 | 0.62 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 11.00 | 0.30 | 0.40 | 0.33 | +0.18 | +120.00% | 71 | 1,874 | 0.52 | 0.45 | 0.35 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 11.50 | 0.15 | 0.25 | 0.20 | +0.10 | +100.00% | 390 | 864 | 0.54 | 0.28 | 0.31 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 12.00 | 0.05 | 0.10 | 0.10 | +0.08 | +400.00% | 213 | 5,158 | 0.49 | 0.14 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 92 | 0.54 | 0.06 | 0.13 | 0.00 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 24,445 | 0.65 | 0.02 | 0.06 | 0.00 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 13.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.01 | 0.02 | 0.00 | 8/23/2024 | 9/6/2024 4:00:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 324 | 0.84 | 0.00 | 0.01 | 0.00 | 8/5/2024 | 9/6/2024 4:00:05 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 215 | 1.00 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:05 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 239 | 2.48 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:05 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:05 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 4:00:05 PM EST |
| 2.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 0 | 7/15/2024 | EST | ||||
| 2.50 | 0.00 | 0.25 | % | 0 | 347 | EST | |||||||
| 3.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 5,491 | 9/3/2024 | EST | ||||
| 3.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 4:00:05 PM EST |
| 3.50 | 0.05 | 0.30 | 0.20 | -1.06 | -84.13% | 1 | 221 | 9/6/2024 | EST | ||||
| 4.00 | 0.15 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 210 | 8/30/2024 | EST | ||||
| 4.00 | 0.00 | 0.70 | 0.71 | 0.00 | 0.00% | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 4:00:05 PM EST |
| 4.50 | 0.05 | 1.30 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 6 | 4.81 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:05 PM EST |
| 5.00 | 0.50 | 1.80 | % | 0 | 0 | EST | |||||||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 5.50 | 1.00 | 2.30 | % | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 6.00 | 2.10 | 2.90 | 2.21 | 0.00 | 0.00% | 0 | 0 | 7/23/2024 | EST | ||||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 7.00 | 3.30 | 3.90 | 4.30 | 0.00 | 0.00% | 0 | 1 | 7/18/2024 | EST | ||||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 196 | 3.18 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:05 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 8.00 | 4.30 | 4.90 | % | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 148 | 1.01 | -0.01 | 0.01 | 0.00 | 8/20/2024 | 9/6/2024 4:00:05 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.84 | -0.02 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 9.00 | 0.00 | 0.10 | 0.04 | -0.06 | -60.00% | 14 | 2,591 | 0.83 | -0.05 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 9.50 | 0.05 | 0.10 | 0.10 | -0.06 | -37.50% | 1 | 91 | 0.58 | -0.12 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | -0.15 | -50.00% | 230 | 3,688 | 0.54 | -0.23 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 10.50 | 0.25 | 0.35 | 0.27 | -0.32 | -54.24% | 18 | 298 | 0.52 | -0.38 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 11.00 | 0.50 | 0.60 | 0.60 | -0.20 | -25.00% | 5 | 736 | 0.52 | -0.55 | 0.35 | -0.02 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 11.50 | 0.80 | 2.20 | 1.20 | 0.00 | 0.00% | 0 | 87 | 1.33 | -0.72 | 0.31 | -0.01 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 12.00 | 0.45 | 2.15 | 1.28 | -0.30 | -18.99% | 1 | 71 | 1.08 | -0.86 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 12.50 | 1.50 | 1.80 | % | 0 | 0 | 0.61 | -0.94 | 0.13 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 13.00 | 0.95 | 4.30 | % | 0 | 0 | 0.73 | -0.98 | 0.06 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 13.50 | 1.45 | 4.80 | % | 0 | 0 | 0.83 | -0.99 | 0.02 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 14.00 | 1.95 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 3 | 1.06 | -1.00 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 14.50 | 2.45 | 5.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 15.00 | 2.95 | 6.20 | 4.10 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:05 PM EST |
| 15.50 | 3.40 | 5.50 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 16.00 | 3.90 | 6.60 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 16.50 | 4.40 | 7.80 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 17.00 | 6.00 | 8.30 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 18.00 | 5.90 | 7.60 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 19.00 | 7.00 | 10.10 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 20.00 | 7.90 | 9.50 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |