Options Chain for NEW YORK CMNTY BANCORP INC COM (NYCB) - $3.22 as of 3/28/2024 8:22:51 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
0.50 | 2.60 | 2.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
1.00 | 2.10 | 2.40 | 2.22 | -0.03 | -1.34% | 3 | 1 | 6.79 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
1.50 | 1.60 | 1.90 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
2.00 | 1.15 | 1.30 | 1.10 | -0.20 | -15.39% | 1 | 74 | 2.60 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
2.50 | 0.70 | 0.90 | 0.71 | -0.09 | -11.25% | 13 | 48 | 1.62 | 0.99 | 0.04 | 0.00 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
3.00 | 0.25 | 0.30 | 0.25 | -0.10 | -28.58% | 2,706 | 1,872 | 0.75 | 0.78 | 0.86 | -0.01 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
3.50 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 1,274 | 865 | 0.70 | 0.18 | 1.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
4.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 2 | 8,992 | 1.30 | 0.01 | 0.12 | 0.00 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
4.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 51 | 1.75 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:57 PM EST |
5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 1,136 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
5.50 | 0.00 | 0.55 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,028 | 2.73 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:57 PM EST |
6.50 | 0.00 | 0.10 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,228 | 3.21 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:57 PM EST |
7.50 | 0.00 | 0.70 | % | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
8.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 23 | 7.97 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:57 PM EST |
9.00 | 0.00 | 0.05 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
1.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,266 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:59:57 PM EST |
1.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,332 | 2.64 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:57 PM EST |
2.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.65 | -0.01 | 0.04 | 0.00 | 3/1/2024 | 3/28/2024 3:59:57 PM EST |
3.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 328 | 3,890 | 0.77 | -0.22 | 0.86 | -0.01 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
3.50 | 0.25 | 0.35 | 0.32 | +0.07 | +28.00% | 64 | 1,764 | 0.41 | -0.82 | 1.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
4.00 | 0.70 | 0.80 | 0.75 | +0.05 | +7.15% | 4 | 349 | 1.33 | -0.99 | 0.12 | 0.00 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
4.50 | 1.15 | 1.45 | 1.28 | -0.07 | -5.19% | 2 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:57 PM EST |
5.00 | 1.60 | 2.00 | 1.72 | 0.00 | 0.00% | 0 | 81 | 2.99 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:57 PM EST |
5.50 | 2.10 | 2.50 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
6.00 | 2.60 | 2.95 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
6.50 | 3.10 | 3.40 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
7.00 | 3.60 | 3.90 | 2.50 | 0.00 | 0.00% | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 3/28/2024 3:59:57 PM EST |
7.50 | 4.10 | 4.50 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
8.00 | 4.60 | 5.00 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:57 PM EST | |||
9.00 | 5.60 | 6.00 | 6.50 | 0.00 | 0.00% | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 3:59:57 PM EST |