Options Chain for NEW YORK CMNTY BANCORP INC COM NEW (NYCB) - $12.38 as of 10/17/2024 9:33:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 0 | 7/18/2024 | EST | ||||
| 1.00 | 2.80 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 2 | 9/18/2024 | EST | ||||
| 1.50 | 2.40 | 2.80 | 2.60 | 0.00 | 0.00% | 0 | 11 | 9/18/2024 | EST | ||||
| 2.00 | 1.95 | 2.20 | 1.40 | 0.00 | 0.00% | 0 | 38 | 9/10/2024 | EST | ||||
| 2.50 | 1.45 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 266 | 10/15/2024 | EST | ||||
| 3.00 | 9.30 | 10.60 | 0.82 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 10/17/2024 3:59:58 PM EST |
| 3.00 | 0.95 | 1.20 | 1.10 | 0.00 | 0.00% | 20 | 2,658 | 10/17/2024 | EST | ||||
| 3.50 | 0.45 | 0.75 | 0.60 | 0.00 | 0.00% | 262 | 6,091 | 10/17/2024 | EST | ||||
| 4.00 | 0.05 | 0.20 | 0.11 | -0.02 | -15.39% | 216 | 7,115 | 10/17/2024 | EST | ||||
| 4.00 | 8.30 | 9.60 | 0.28 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 10/17/2024 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,373 | 10/14/2024 | EST | ||||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,523 | 10/14/2024 | EST | ||||
| 5.00 | 7.20 | 8.60 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 10/17/2024 3:59:58 PM EST |
| 5.50 | 6.80 | 8.10 | % | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 793 | 9/17/2024 | EST | ||||
| 6.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,655 | 10/9/2024 | EST | ||||
| 6.00 | 6.20 | 7.60 | 0.05 | 0.00 | 0.00% | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 10/17/2024 3:59:58 PM EST |
| 6.50 | 5.70 | 6.00 | % | 0 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 7.00 | 5.30 | 6.50 | 4.30 | 0.00 | 0.00% | 0 | 1 | 7.15 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 10/17/2024 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,128 | 7/26/2024 | EST | ||||
| 7.50 | 4.70 | 6.10 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 8.00 | 4.30 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 14 | 5.73 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 737 | 7/17/2024 | EST | ||||
| 8.50 | 2.65 | 4.10 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 379 | 10/9/2024 | EST | ||||
| 9.00 | 2.70 | 3.80 | 1.75 | 0.00 | 0.00% | 0 | 35 | 7.68 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:58 PM EST |
| 9.50 | 2.35 | 3.10 | 1.67 | 0.00 | 0.00% | 0 | 5 | 5.55 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 3:59:58 PM EST |
| 10.00 | 1.15 | 3.50 | 2.39 | +0.24 | +11.17% | 1 | 971 | 9.52 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 10.50 | 0.65 | 2.25 | 1.80 | 0.00 | 0.00% | 0 | 550 | 2.70 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 11.00 | 1.35 | 1.80 | 1.35 | -0.02 | -1.46% | 60 | 1,149 | 2.13 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 11.50 | 0.85 | 1.65 | 0.80 | -0.26 | -24.53% | 51 | 2,257 | 1.54 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 12.00 | 0.35 | 0.45 | 0.36 | -0.14 | -28.00% | 283 | 5,234 | 1.15 | 0.90 | 1.19 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 12.50 | 0.05 | 0.10 | 0.07 | -0.04 | -36.37% | 155 | 709 | 0.61 | 0.33 | 0.92 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 29,366 | 1.06 | 0.05 | 0.23 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 13.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 75 | 1.48 | 0.00 | 0.02 | 0.00 | 9/30/2024 | 10/17/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 512 | 1.87 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:58 PM EST |
| 14.50 | 0.00 | 0.05 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 394 | 2.54 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:58 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 1 | 7.26 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:58 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.55 | % | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 38 | 4.17 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 10/17/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 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 | 0.05 | % | 0 | 35 | EST | |||||||
| 1.00 | 0.00 | 0.05 | % | 0 | 2,716 | EST | |||||||
| 1.50 | 0.00 | 0.05 | % | 0 | 307 | EST | |||||||
| 2.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 506 | 8/26/2024 | EST | ||||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,421 | 10/15/2024 | EST | ||||
| 3.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 4,970 | 10/16/2024 | EST | ||||
| 3.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 10/17/2024 3:59:58 PM EST |
| 3.50 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 2,045 | 10/16/2024 | EST | ||||
| 4.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 965 | 10/16/2024 | EST | ||||
| 4.00 | 0.00 | 0.65 | 0.68 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 10/17/2024 3:59:58 PM EST |
| 4.50 | 0.30 | 0.65 | 0.92 | 0.00 | 0.00% | 0 | 545 | 10/7/2024 | EST | ||||
| 5.00 | 0.80 | 1.15 | 1.45 | 0.00 | 0.00% | 0 | 67 | 10/8/2024 | EST | ||||
| 5.00 | 0.00 | 0.65 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 10/17/2024 3:59:58 PM EST |
| 5.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 5.50 | 1.30 | 2.65 | 1.85 | 0.00 | 0.00% | 0 | 1 | 7/24/2024 | EST | ||||
| 6.00 | 1.80 | 2.15 | 2.85 | 0.00 | 0.00% | 0 | 10 | 8/28/2024 | EST | ||||
| 6.00 | 0.00 | 0.65 | 2.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 10/17/2024 3:59:58 PM EST |
| 6.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 7.00 | 2.70 | 3.30 | % | 0 | 1 | EST | |||||||
| 7.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 10/17/2024 3:59:58 PM EST |
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 8.00 | 3.70 | 4.30 | % | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 339 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 3:59:58 PM EST |
| 8.50 | 0.00 | 0.65 | % | 0 | 0 | 9.33 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 9.00 | 4.70 | 5.30 | % | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 11,071 | 3.72 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 226 | 5.00 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 4,716 | 3.17 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,021 | 2.14 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 995 | 1.63 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 11.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 446 | 806 | 1.42 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 15 | 5,493 | 0.77 | -0.10 | 1.19 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 12.50 | 0.15 | 0.25 | 0.25 | +0.01 | +4.17% | 228 | 201 | 1.56 | -0.67 | 0.92 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 13.00 | 0.60 | 0.70 | 0.65 | +0.01 | +1.57% | 25 | 3 | 0.00 | -0.95 | 0.23 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 13.50 | 0.15 | 1.45 | % | 0 | 0 | 0.00 | -1.00 | 0.02 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 14.00 | 0.65 | 2.10 | 2.22 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:58 PM EST |
| 14.50 | 1.85 | 4.10 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 15.00 | 1.45 | 4.80 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 15.50 | 2.95 | 4.10 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 16.00 | 3.50 | 4.80 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 16.50 | 3.90 | 5.40 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 17.00 | 4.50 | 6.80 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 17.50 | 5.00 | 6.30 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 18.00 | 5.50 | 6.70 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 19.00 | 6.40 | 8.80 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 20.00 | 7.50 | 9.70 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 21.00 | 8.30 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST |