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 10:42AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB241115C000010002024-04-09 11:50AM EDT1.002.242.502.800.00-209370.31%
NYCB241115C000015002024-06-13 9:32AM EDT1.501.851.451.800.00-11095.31%
NYCB241115C000020002024-05-01 10:38AM EDT2.001.551.301.550.00-1041130.47%
NYCB241115C000025002024-06-25 12:20PM EDT2.500.730.700.950.00-1517473.05%
NYCB241115C000030002024-06-26 11:35AM EDT3.000.450.450.650.00-143769.92%
NYCB241115C000035002024-06-27 9:42AM EDT3.500.250.250.350.00-501,39460.55%
NYCB241115C000040002024-06-27 9:50AM EDT4.000.150.150.250.00-6211,29663.28%
NYCB241115C000045002024-06-13 11:38AM EDT4.500.200.000.250.00-17,68663.28%
NYCB241115C000050002024-06-24 1:32PM EDT5.000.100.050.150.00-691,09568.36%
NYCB241115C000055002024-06-26 11:36AM EDT5.500.070.050.100.00-752,35470.70%
NYCB241115C000060002024-06-21 3:49PM EDT6.000.050.000.100.00-268270.31%
NYCB241115C000070002024-06-20 3:57PM EDT7.000.050.000.150.00-23,87389.06%
NYCB241115C000080002024-06-18 1:29PM EDT8.000.050.000.050.00-721579.69%
NYCB241115C000090002024-05-21 3:14PM EDT9.000.050.000.100.00-11,08398.44%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB241115P000005002024-06-04 9:30AM EDT0.500.050.000.050.00-1136175.00%
NYCB241115P000010002024-05-16 9:34AM EDT1.000.040.000.500.00-102,231221.88%
NYCB241115P000015002024-05-10 9:50AM EDT1.500.070.000.750.00-496185.94%
NYCB241115P000020002024-06-26 10:52AM EDT2.000.100.050.150.00-7501,77771.88%
NYCB241115P000025002024-06-25 1:49PM EDT2.500.250.150.250.00-1915,12761.33%
NYCB241115P000030002024-06-26 9:53AM EDT3.000.410.350.450.00-512,65357.03%
NYCB241115P000035002024-06-18 2:23PM EDT3.500.730.650.750.00-238354.69%
NYCB241115P000040002024-06-06 2:25PM EDT4.001.080.901.700.00-141284.96%
NYCB241115P000045002024-06-24 2:00PM EDT4.501.541.301.850.00-21064.06%
NYCB241115P000050002024-05-08 1:58PM EDT5.001.561.802.100.00-33678.52%
NYCB241115P000055002024-04-22 3:35PM EDT5.502.450.000.000.00--00.00%
NYCB241115P000060002024-06-07 10:35AM EDT6.002.902.753.600.00-5088107.81%
NYCB241115P000070002024-02-29 10:32AM EDT7.002.683.704.400.00--1096.88%
NYCB241115P000080002024-03-19 1:37PM EDT8.004.455.005.900.00-10174.22%
NYCB241115P000090002024-02-27 1:36PM EDT9.004.375.706.600.00--0136.72%