Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
NYCB NEW YORK COMMUNITY BANCOR   0.642 0.850 3.22 -0.12

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NYCB 1.05 1.35 1.41 0.00 3 56  Q   2 NYCB 0.00 0.05 0.01 0.00 12 2529  Q  
NYCB 0.65 0.80 0.75 0.00 26 204  Q   2.5 NYCB 0.00 0.05 0.02 0.00 0 3067  Q  
NYCB 0.15 0.25 0.25 0.00 505 1494  Q   3 NYCB 0.00 0.05 0.03 0.00 13 5569  Q  
NYCB 0.00 0.05 0.01 0.00 93 3893  Q   3.5 NYCB 0.25 0.30 0.30 0.00 1250 4195  Q  
NYCB 0.00 0.05 0.02 0.00 41 4985  Q   4 NYCB 0.65 0.80 0.79 0.00 12 140  Q  
NYCB 0.00 0.05 0.02 0.00 28 393  Q   4.5 NYCB 1.15 1.45 1.30 0.00 121 122  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NYCB 1.15 1.30 1.10 1.22 1 74  W   2 NYCB 0.00 0.05 0.05 0.03 0 1332  W  
NYCB 0.70 0.90 0.71 0.73 13 48  W   2.5 NYCB 0.00 0.05 0.25 0.00 0 2  W  
NYCB 0.25 0.30 0.25 0.29 2706 1872  W   3 NYCB 0.00 0.05 0.05 0.06 328 3890  W  
NYCB 0.00 0.05 0.03 0.06 1274 865  W   3.5 NYCB 0.25 0.35 0.32 0.33 64 1764  W  
NYCB 0.00 0.05 0.01 0.01 2 8992  W   4 NYCB 0.70 0.80 0.75 0.78 4 349  W  
NYCB 0.00 0.05 0.04 0.00 0 51  W   4.5 NYCB 1.15 1.45 1.28 1.27 2 1  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NYCB 1.10 1.40 1.27 1.24 0 7  W   2 NYCB 0.00 0.05 0.05 0.00 5 600  W  
NYCB 0.55 0.95 0.71 0.75 14 25  W   2.5 NYCB 0.00 0.05 0.03 0.01 8 436  W  
NYCB 0.25 0.35 0.25 0.35 56 725  W   3 NYCB 0.05 0.10 0.05 0.11 256 3091  W  
NYCB 0.05 0.10 0.06 0.12 476 431  W   3.5 NYCB 0.30 0.40 0.35 0.37 604 262  W  
NYCB 0.00 0.05 0.02 0.03 13 2797  W   4 NYCB 0.65 0.85 0.80 0.78 9 457  W  
NYCB 0.00 0.15 0.00 0.01 0 0  W   4.5 NYCB 1.10 1.45 0.00 1.25 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NYCB 1.20 1.30 1.24 1.26 10 306  S   2 NYCB 0.00 0.05 0.05 0.00 0 27926  S  
NYCB 0.70 0.90 0.75 0.79 2 369  S   2.5 NYCB 0.00 0.05 0.03 0.02 15 10838  S  
NYCB 0.30 0.35 0.35 0.41 61 4372  S   3 NYCB 0.05 0.10 0.08 0.14 4712 30850  S  
NYCB 0.05 0.10 0.09 0.17 806 5739  S   3.5 NYCB 0.30 0.40 0.35 0.39 386 25129  S  
NYCB 0.00 0.05 0.04 0.06 367 16757  S   4 NYCB 0.75 0.85 0.75 0.77 63 11258  S  
NYCB 0.00 0.05 0.02 0.02 22 4314  S   4.5 NYCB 1.20 1.35 1.30 1.22 1 4099  S  
 
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 1.05 1.45 1.36 1.28 0 401  W   2 NYCB 0.00 0.05 0.03 0.00 0 129  W  
NYCB 0.05 2.85 1.55 0.83 0 42  W   2.5 NYCB 0.00 0.25 0.05 0.04 0 132  W  
NYCB 0.35 0.45 0.40 0.47 276 499  W   3 NYCB 0.10 0.20 0.14 0.16 146 813  W  
NYCB 0.05 0.10 0.05 0.10 213 2243  W   4 NYCB 0.65 0.85 0.80 0.76 10 1451  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 1.00 1.50 0.00 1.32 0 0  W   2 NYCB 0.00 0.05 0.05 0.01 0 103  W  
NYCB 0.05 2.90 0.00 0.88 0 0  W   2.5 NYCB 0.00 0.05 0.05 0.05 0 3  W  
NYCB 0.35 0.50 0.45 0.53 28 47  W   3 NYCB 0.10 0.20 0.15 0.17 9 101  W  
NYCB 0.05 0.10 0.07 0.15 8 247  W   4 NYCB 0.75 0.85 0.83 0.73 20 32  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 1.05 1.55 0.00 1.36 0 0  W   2 NYCB 0.00 0.05 0.00 0.01 0 0  W  
NYCB 0.05 2.80 0.00 0.94 0 0  W   2.5 NYCB 0.00 1.10 0.00 0.05 0 0  W  
NYCB 0.20 0.60 0.00 0.60 0 0  W   3 NYCB 0.15 0.20 0.00 0.17 0 0  W  
NYCB 0.05 0.10 0.00 0.19 0 0  W   4 NYCB 0.60 1.10 0.00 0.70 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 1.15 1.45 1.30 1.41 3 262  S   2 NYCB 0.00 0.05 0.05 0.01 2 7494  S  
NYCB 0.75 0.95 0.90 1.00 0 359  S   2.5 NYCB 0.05 0.10 0.08 0.05 1030 6712  S  
NYCB 0.40 0.50 0.45 0.67 148 10774  S   3 NYCB 0.15 0.25 0.20 0.17 319 15760  S  
NYCB 0.20 0.25 0.21 0.42 293 3262  S   3.5 NYCB 0.45 0.50 0.48 0.38 85 2799  S  
NYCB 0.05 0.10 0.10 0.25 1106 9316  S   4 NYCB 0.85 0.90 0.85 0.66 125 1289  S  
NYCB 0.05 0.10 0.10 0.14 11 31989  S   4.5 NYCB 1.25 1.35 1.29 1.01 81 117  S  


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


Data Provided by HistoricalOptionData.com
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.