New Zealand markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.0650+0.0050 (+0.16%)
As of 10:30AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB250117C000005002024-06-26 9:59AM EDT0.502.441.903.200.00-8320.00%
NYCB250117C000010002024-06-26 12:10PM EDT1.002.101.902.250.00-1215778.13%
NYCB250117C000015002024-06-26 12:10PM EDT1.501.601.451.900.00-487291.80%
NYCB250117C000020002024-06-26 9:30AM EDT2.001.201.051.350.00-12,13767.19%
NYCB250117C000025002024-06-26 2:04PM EDT2.500.850.850.950.00-254,42569.92%
NYCB250117C000030002024-06-27 9:42AM EDT3.000.630.550.65+0.03+5.00%457,85663.09%
NYCB250117C000035002024-06-26 2:04PM EDT3.500.400.350.450.00-106,69060.94%
NYCB250117C000040002024-06-27 9:31AM EDT4.000.230.250.30-0.02-8.00%610,31761.13%
NYCB250117C000045002024-06-27 10:12AM EDT4.500.160.150.20-0.03-13.64%76,39059.38%
NYCB250117C000050002024-06-27 10:02AM EDT5.000.140.100.15-0.01-6.25%120,19160.55%
NYCB250117C000055002024-06-27 9:58AM EDT5.500.100.050.150.00-15,24163.28%
NYCB250117C000060002024-06-26 10:58AM EDT6.000.100.050.150.00-252869.14%
NYCB250117C000070002024-06-25 1:46PM EDT7.000.050.000.100.00-17630,74467.97%
NYCB250117C000100002024-06-26 10:12AM EDT10.000.010.000.050.00-121,38878.13%
NYCB250117C000120002024-06-26 3:24PM EDT12.000.020.000.050.00-57,26787.50%
NYCB250117C000150002024-05-01 3:56PM EDT15.000.050.000.050.00-114,17897.66%
NYCB250117C000170002024-06-11 10:35AM EDT17.000.050.000.500.00-3822158.20%
NYCB250117C000200002024-06-12 2:59PM EDT20.000.020.000.000.00-131,13750.00%
NYCB250117C000250002024-03-13 10:40AM EDT25.000.050.000.050.00-9154120.31%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB250117P000005002024-06-17 1:47PM EDT0.500.050.000.050.00-16,730146.88%
NYCB250117P000010002024-06-17 3:25PM EDT1.000.100.000.050.00-301,84092.19%
NYCB250117P000015002024-06-25 2:28PM EDT1.500.100.050.200.00-216,36496.09%
NYCB250117P000020002024-06-26 10:04AM EDT2.000.150.100.200.00-225,44970.31%
NYCB250117P000025002024-06-26 2:17PM EDT2.500.300.200.350.00-933,05561.91%
NYCB250117P000030002024-06-26 11:59AM EDT3.000.500.450.500.00-322,48456.25%
NYCB250117P000035002024-06-14 11:31AM EDT3.500.800.700.800.00-13,16851.56%
NYCB250117P000040002024-06-26 11:13AM EDT4.001.210.801.350.00-64,63176.95%
NYCB250117P000045002024-06-21 2:34PM EDT4.501.591.001.850.00-18,18388.28%
NYCB250117P000050002024-06-25 1:03PM EDT5.002.051.852.150.00-808,18750.00%
NYCB250117P000055002024-06-06 1:39PM EDT5.502.452.352.700.00-65561.33%
NYCB250117P000060002024-06-07 10:35AM EDT6.002.902.753.100.00-507580.08%
NYCB250117P000070002024-06-25 12:03PM EDT7.004.003.804.200.00-164671.88%
NYCB250117P000100002024-05-28 1:36PM EDT10.006.926.708.100.00-4848155.08%
NYCB250117P000120002024-04-11 10:58AM EDT12.009.088.409.100.00-152,380124.22%
NYCB250117P000150002024-03-05 4:55PM EDT15.0011.7011.7013.000.00-1881174.22%
NYCB250117P000170002023-08-04 2:21PM EDT17.003.904.705.000.00-120.00%
NYCB250117P000200002024-01-29 2:21PM EDT20.009.7915.2017.600.00-53220.90%
NYCB250117P000250002024-05-01 10:51AM EDT25.0021.2021.5023.800.00-10239.06%