Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

NEW YORK COMMUNITY BANCOR (NYCB) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
NYCB NEW YORK COMMUNITY BANCOR   0.784 0.861 2.97 -0.10
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NYCB 0.80 3.60 1.50 0.00 0 20  W   1.5 NYCB 0.00 0.15 0.00 0.00 0 0  W  
NYCB 0.25 1.85 1.00 0.00 0 408  W   2 NYCB 0.00 0.05 0.01 0.00 30 179  W  
NYCB 0.35 0.55 0.45 0.00 48 104  W   2.5 NYCB 0.00 0.05 0.03 0.00 7 10774  W  
NYCB 0.00 0.05 0.03 0.00 1369 7361  W   3 NYCB 0.00 0.05 0.01 0.00 418 3165  W  
NYCB 0.00 0.05 0.01 0.00 0 2574  W   4 NYCB 0.95 1.35 0.97 0.00 113 156  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NYCB 1.30 3.60 1.51 1.47 0 8  W   1.5 NYCB 0.00 0.25 0.00 0.12 0 0  W  
NYCB 0.85 1.85 1.12 0.97 0 23  W   2 NYCB 0.00 0.05 0.05 0.00 0 326  W  
NYCB 0.40 0.60 0.50 0.48 156 1749  W   2.5 NYCB 0.00 0.05 0.05 0.01 127 1259  W  
NYCB 0.10 0.15 0.13 0.12 1402 4098  W   3 NYCB 0.10 0.15 0.13 0.14 3430 3067  W  
NYCB 0.00 0.05 0.05 0.01 232 3328  W   3.5 NYCB 0.50 0.65 0.50 0.54 117 38  W  
NYCB 0.00 0.05 0.05 0.00 2 677  W   4 NYCB 0.80 2.00 0.84 1.02 0 43  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NYCB 0.80 3.60 1.38 1.48 1 7  W   1.5 NYCB 0.00 1.50 0.00 0.75 0 0  W  
NYCB 0.85 1.05 1.80 0.98 0 26  W   2 NYCB 0.00 0.05 0.05 0.00 0 32  W  
NYCB 0.20 1.65 0.65 0.52 0 1  W   2.5 NYCB 0.05 0.15 0.06 0.03 189 404  W  
NYCB 0.15 0.20 0.17 0.19 139 2021  W   3 NYCB 0.15 0.20 0.19 0.20 120 1220  W  
NYCB 0.00 0.10 0.05 0.05 937 1475  W   3.5 NYCB 0.25 1.45 0.60 0.55 10 6  W  
NYCB 0.00 0.05 0.05 0.01 0 187  W   4 NYCB 0.85 2.05 0.00 1.01 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NYCB 1.40 2.30 1.50 1.49 3 29  S   1.5 NYCB 0.00 0.05 0.05 0.00 0 1846  S  
NYCB 0.85 1.55 1.10 1.01 0 472  S   2 NYCB 0.00 0.05 0.05 0.00 30 14982  S  
NYCB 0.50 0.75 0.55 0.56 75 571  S   2.5 NYCB 0.05 0.10 0.10 0.05 37 25382  S  
NYCB 0.15 0.20 0.20 0.25 872 13669  S   3 NYCB 0.20 0.25 0.25 0.23 194 16707  S  
NYCB 0.05 0.10 0.05 0.09 445 10066  S   3.5 NYCB 0.50 0.60 0.55 0.56 17 3302  S  
NYCB 0.00 0.05 0.05 0.03 0 13331  S   4 NYCB 0.95 1.70 1.05 0.99 7 1692  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NYCB 1.40 2.35 0.00 1.51 0 0  W   1.5 NYCB 0.00 0.05 0.00 0.00 0 0  W  
NYCB 0.10 1.65 1.09 1.04 0 3  W   2 NYCB 0.00 0.05 0.05 0.01 0 213  W  
NYCB 0.05 1.40 0.60 0.61 0 15  W   2.5 NYCB 0.05 0.10 0.10 0.07 28 641  W  
NYCB 0.20 0.30 0.25 0.30 111 206  W   3 NYCB 0.15 0.30 0.18 0.25 1 703  W  
NYCB 0.05 0.10 0.10 0.13 22 1460  W   3.5 NYCB 0.20 1.05 0.45 0.56 0 51  W  
NYCB 0.00 0.05 0.05 0.05 0 715  W   4 NYCB 0.30 1.45 0.90 0.96 0 13  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NYCB 1.40 2.45 1.50 1.54 10 0  W   1.5 NYCB 0.00 0.05 0.05 0.00 0 30  W  
NYCB 0.25 1.85 0.95 1.07 5 0  W   2 NYCB 0.00 0.05 0.05 0.01 0 805  W  
NYCB 0.05 1.40 0.71 0.66 0 5  W   2.5 NYCB 0.05 0.10 0.09 0.08 30 95  W  
NYCB 0.10 0.30 0.25 0.36 450 460  W   3 NYCB 0.15 0.30 0.27 0.26 4 68  W  
NYCB 0.05 0.15 0.10 0.18 2 326  W   3.5 NYCB 0.15 0.90 0.50 0.55 0 31  W  
NYCB 0.00 0.10 0.05 0.08 200 762  W   4 NYCB 0.40 1.15 0.80 0.93 0 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NYCB 1.40 2.35 0.00 1.57 0 0  W   1.5 NYCB 0.00 0.90 0.00 0.00 0 0  W  
NYCB 0.35 1.95 0.00 1.12 0 0  W   2 NYCB 0.00 0.05 0.00 0.02 0 0  W  
NYCB 0.05 1.50 0.00 0.72 0 0  W   2.5 NYCB 0.00 0.15 0.00 0.09 0 0  W  
NYCB 0.20 0.30 0.30 0.42 58 0  W   3 NYCB 0.05 0.40 0.29 0.26 25 0  W  
NYCB 0.00 0.15 0.07 0.23 1 0  W   3.5 NYCB 0.05 1.00 0.61 0.53 5 0  W  
NYCB 0.00 0.10 0.06 0.12 100 0  W   4 NYCB 0.35 1.55 0.00 0.89 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NYCB 0.85 2.10 1.50 1.64 2 0  S   1.5 NYCB 0.00 0.10 0.00 0.00 0 0  S  
NYCB 0.85 1.45 1.05 1.22 0 30  S   2 NYCB 0.00 0.05 0.00 0.02 0 0  S  
NYCB 0.55 0.65 0.60 0.84 92 77  S   2.5 NYCB 0.10 0.15 0.10 0.09 15 81  S  
NYCB 0.30 0.35 0.35 0.55 23 123  S   3 NYCB 0.30 0.35 0.30 0.24 4 100  S  
NYCB 0.10 0.15 0.13 0.34 21 1180  S   3.5 NYCB 0.50 0.70 0.57 0.47 0 214  S  
NYCB 0.05 0.10 0.05 0.20 19 52  S   4 NYCB 1.00 1.15 1.05 0.78 1 2  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.