Canada markets open in 4 hours 17 minutes

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.94-0.58 (-5.03%)
At close: 04:00PM EDT
11.09 +0.15 (+1.37%)
Pre-Market: 04:41AM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240816C000015002024-06-27 2:53PM EDT1.501.550.000.000.00-18230.00%
NYCB240816C000020002024-07-10 11:42AM EDT2.001.500.000.000.00-280.00%
NYCB240816C000025002024-07-11 10:12AM EDT2.501.150.000.000.00-28920.00%
NYCB240816C000030002024-07-11 3:48PM EDT3.000.750.000.000.00-951,5080.00%
NYCB240816C000035002024-07-11 3:59PM EDT3.500.350.000.000.00-1943,9090.00%
NYCB240816C000040002024-07-11 3:59PM EDT4.000.150.000.000.00-2077,7670.00%
NYCB240816C000045002024-07-11 9:39AM EDT4.500.050.000.000.00-9730.00%
NYCB240816C000050002024-06-28 10:51AM EDT5.000.030.000.000.00-50500.00%
NYCB240816C000070002024-07-22 9:39AM EDT7.004.290.000.000.00--00.00%
NYCB240816C000090002024-07-24 9:53AM EDT9.002.550.000.000.00-100.00%
NYCB240816C000100002024-07-24 12:23PM EDT10.001.750.000.000.00-200.00%
NYCB240816C000110002024-07-24 2:17PM EDT11.000.900.000.000.00-900.78%
NYCB240816C000115002024-07-23 9:39AM EDT11.500.540.000.000.00--06.25%
NYCB240816C000120002024-07-24 3:59PM EDT12.000.450.000.000.00-170012.50%
NYCB240816C000125002024-07-24 1:17PM EDT12.500.350.000.000.00-2,001012.50%
NYCB240816C000130002024-07-24 3:52PM EDT13.000.250.000.000.00-8025.00%
NYCB240816C000140002024-07-24 3:11PM EDT14.000.200.000.000.00-96025.00%
NYCB240816C000150002024-07-24 2:45PM EDT15.000.100.000.000.00-1025.00%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240816P000020002024-06-18 2:23PM EDT2.000.060.000.000.00-102250.00%
NYCB240816P000025002024-06-26 12:20PM EDT2.500.050.000.000.00-10626250.00%
NYCB240816P000030002024-07-11 3:44PM EDT3.000.050.000.000.00-5757,56350.00%
NYCB240816P000035002024-07-11 3:23PM EDT3.500.160.000.000.00-5411,91250.00%
NYCB240816P000040002024-07-11 3:59PM EDT4.000.450.000.000.00-213650.00%
NYCB240816P000045002024-06-14 9:45AM EDT4.501.400.000.000.00--050.00%
NYCB240816P000050002024-07-16 9:30AM EDT5.000.050.000.000.00-1050.00%
NYCB240816P000090002024-07-23 3:06PM EDT9.000.130.000.000.00-1025.00%
NYCB240816P000095002024-07-24 10:56AM EDT9.500.200.000.000.00-30012.50%
NYCB240816P000100002024-07-24 3:56PM EDT10.000.400.000.000.00-63012.50%
NYCB240816P000105002024-07-22 10:06AM EDT10.500.730.000.000.00--06.25%
NYCB240816P000110002024-07-24 1:12PM EDT11.000.690.000.000.00-6000.00%
NYCB240816P000120002024-07-22 3:39PM EDT12.001.340.000.000.00-2500.00%