Options Chain for NORTHFIELD BANCORP INC DEL COM (NFBK) - $11.38 as of 2/21/2025 8:58:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 10.10 | % | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 5.00 | 6.20 | 7.60 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 7.50 | 3.70 | 5.10 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 10.00 | 1.25 | 2.65 | 2.64 | 0.00 | 0.00% | 0 | 10 | 1.59 | 0.96 | 0.09 | 0.00 | 9/17/2024 | 2/21/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.12 | 0.23 | 0.00 | 10/28/2024 | 2/21/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/21/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 2/21/2025 3:59:47 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.93 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 81 | 1.00 | -0.04 | 0.09 | 0.00 | 10/28/2024 | 2/21/2025 3:59:47 PM EST |
| 12.50 | 0.85 | 1.50 | % | 0 | 0 | 0.65 | -0.88 | 0.23 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 15.00 | 3.40 | 3.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 17.50 | 5.90 | 6.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 20.00 | 8.30 | 8.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 22.50 | 10.80 | 11.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 25.00 | 13.40 | 14.10 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST |