New Zealand markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.0550-0.0050 (-0.16%)
As of 10:34AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB241018C000005002024-05-09 3:12PM EDT0.503.111.803.500.00-510278.13%
NYCB241018C000010002024-06-21 3:46PM EDT1.002.101.952.250.00-18140.63%
NYCB241018C000015002024-06-21 3:49PM EDT1.501.601.501.750.00-112106.25%
NYCB241018C000020002024-06-24 9:30AM EDT2.001.280.951.300.00-54470.70%
NYCB241018C000025002024-06-26 12:59PM EDT2.500.700.700.900.00-2933776.95%
NYCB241018C000030002024-06-26 3:47PM EDT3.000.450.100.500.00-193,70770.31%
NYCB241018C000035002024-06-26 2:52PM EDT3.500.250.200.300.00-1,1408,28860.16%
NYCB241018C000040002024-06-26 3:44PM EDT4.000.150.100.150.00-1048,43057.42%
NYCB241018C000045002024-06-26 12:56PM EDT4.500.080.000.150.00-163,48359.77%
NYCB241018C000050002024-06-26 9:57AM EDT5.000.050.050.100.00-282,65469.92%
NYCB241018C000055002024-06-26 2:49PM EDT5.500.050.000.050.00-5277161.72%
NYCB241018C000060002024-06-26 2:50PM EDT6.000.040.000.050.00-922,57568.75%
NYCB241018C000070002024-06-20 9:30AM EDT7.000.050.000.050.00-12,19479.69%
NYCB241018C000080002024-06-17 12:44PM EDT8.000.050.000.100.00-1740101.56%
NYCB241018C000090002024-06-13 11:49AM EDT9.000.380.000.550.00-1349166.41%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB241018P000005002024-05-24 2:14PM EDT0.500.030.000.050.00-435196.88%
NYCB241018P000010002024-06-26 9:58AM EDT1.000.020.000.150.00-72,716160.94%
NYCB241018P000015002024-05-01 10:55AM EDT1.500.050.000.400.00-44307153.91%
NYCB241018P000020002024-06-26 3:07PM EDT2.000.060.050.100.00-150372.66%
NYCB241018P000025002024-06-24 1:32PM EDT2.500.150.100.200.00-551,43658.98%
NYCB241018P000030002024-06-26 10:31AM EDT3.000.400.300.400.00-5915,46156.06%
NYCB241018P000035002024-06-25 12:27PM EDT3.500.710.600.700.00-152,59653.32%
NYCB241018P000040002024-06-26 10:42AM EDT4.001.180.901.200.00-2188053.91%
NYCB241018P000045002024-06-13 11:48AM EDT4.501.401.401.700.00-190066.41%
NYCB241018P000050002024-05-28 1:41PM EDT5.001.701.802.400.00-336987.89%
NYCB241018P000055002024-03-25 10:17AM EDT5.502.152.352.600.00-1364.06%
NYCB241018P000060002024-05-23 2:33PM EDT6.002.802.103.400.00-2222157.81%
NYCB241018P000070002024-05-02 2:52PM EDT7.003.683.604.500.00-11107.81%
NYCB241018P000080002024-02-22 3:14PM EDT8.003.504.205.300.00-11169.92%
NYCB241018P000090002024-02-20 12:03PM EDT9.004.405.206.300.00--0180.86%