Canada markets open in 9 hours 24 minutes

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.3200-0.1100 (-3.21%)
At close: 04:00PM EDT
3.3500 +0.03 (+0.90%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240524C000005002024-05-17 10:48AM EDT0.503.202.253.800.00-41452,900.00%
NYCB240524C000010002024-05-16 12:02PM EDT1.002.712.203.100.00-25132,200.00%
NYCB240524C000015002024-05-21 10:06AM EDT1.502.011.152.700.00-211975.00%
NYCB240524C000020002024-05-22 1:16PM EDT2.001.510.652.15-0.19-11.18%13621.88%
NYCB240524C000025002024-05-13 3:17PM EDT2.501.160.750.950.00-120300.00%
NYCB240524C000030002024-05-22 11:22AM EDT3.000.400.300.40-0.05-11.11%2588143.75%
NYCB240524C000035002024-05-22 3:24PM EDT3.500.020.000.05-0.06-75.00%1922,70187.50%
NYCB240524C000040002024-05-22 3:14PM EDT4.000.050.000.05+0.04+400.00%313,162196.88%
NYCB240524C000045002024-05-22 2:53PM EDT4.500.010.000.05-0.02-66.67%120358281.25%
NYCB240524C000050002024-05-15 11:36AM EDT5.000.050.000.050.00-2040350.00%
NYCB240524C000070002024-05-07 11:03AM EDT7.000.020.000.050.00--40550.00%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240524P000020002024-04-30 12:42PM EDT2.000.050.000.100.00-5218543.75%
NYCB240524P000025002024-05-16 12:36PM EDT2.500.010.000.050.00-1487287.50%
NYCB240524P000030002024-05-22 9:30AM EDT3.000.050.000.05+0.03+150.00%10929134.38%
NYCB240524P000035002024-05-22 3:34PM EDT3.500.180.150.20+0.08+80.00%2,4431,97278.13%
NYCB240524P000040002024-05-22 3:57PM EDT4.000.650.600.70+0.05+8.33%36628187.50%
NYCB240524P000045002024-05-16 1:16PM EDT4.500.801.102.000.00-11732.81%