Canada markets close in 1 hour 56 minutes

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.0200-0.1200 (-3.83%)
As of 02:04PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3.00
CallsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240614C000030002024-06-14 12:07PM EDT2024-06-140.100.050.10-0.10-50.00%251,134103.13%
NYCB240621C000030002024-06-14 12:40PM EDT2024-06-210.150.100.15-0.05-25.00%2042,29764.06%
NYCB240628C000030002024-06-14 10:39AM EDT2024-06-280.130.100.20-0.27-67.50%217157.81%
NYCB240705C000030002024-06-14 12:20PM EDT2024-07-050.150.100.20-0.10-40.00%5115664.45%
NYCB240712C000030002024-06-06 10:39AM EDT2024-07-120.200.000.400.00-1256.25%
NYCB240719C000030002024-06-14 1:32PM EDT2024-07-190.250.200.25-0.05-16.67%807,37957.03%
NYCB240726C000030002024-06-14 1:11PM EDT2024-07-260.300.200.30-0.20-40.00%183358.20%
NYCB240816C000030002024-06-14 12:05PM EDT2024-08-160.350.300.40-0.23-39.66%5212067.97%
NYCB240920C000030002024-06-12 9:48AM EDT2024-09-200.630.000.450.00-114170.70%
NYCB241018C000030002024-06-14 10:14AM EDT2024-10-180.500.450.55-0.14-21.87%1003,50769.53%
NYCB241115C000030002024-06-05 3:48PM EDT2024-11-150.600.500.600.00-432569.53%
NYCB241220C000030002024-06-14 12:01PM EDT2024-12-200.600.500.65-0.25-29.41%9961,68565.82%
NYCB250117C000030002024-06-14 1:07PM EDT2025-01-170.600.600.70-0.15-20.00%1067,42969.73%
NYCB260116C000030002024-06-14 12:52PM EDT2026-01-161.101.051.15-0.10-8.33%12116,35174.51%
PutsforJune 14, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240614P000030002024-06-14 1:48PM EDT2024-06-140.030.000.050.00-20667453.13%
NYCB240621P000030002024-06-14 1:48PM EDT2024-06-210.100.050.10+0.07+350.00%18770,70261.72%
NYCB240628P000030002024-06-14 12:01PM EDT2024-06-280.070.050.10-0.01-12.50%337545.31%
NYCB240705P000030002024-06-12 10:08AM EDT2024-07-050.070.050.10-0.01-12.50%123337.50%
NYCB240712P000030002024-06-07 1:41PM EDT2024-07-120.120.000.200.00-53962.11%
NYCB240719P000030002024-06-14 10:59AM EDT2024-07-190.150.150.200.00-6838,98555.47%
NYCB240726P000030002024-06-11 9:30AM EDT2024-07-260.040.150.250.00--50450.78%
NYCB240816P000030002024-06-14 1:18PM EDT2024-08-160.280.200.30+0.08+40.00%1254951.95%
NYCB240920P000030002024-06-12 11:50AM EDT2024-09-200.200.300.400.00-114357.81%
NYCB241018P000030002024-06-14 12:07PM EDT2024-10-180.360.350.40+0.01+2.86%154,83754.69%
NYCB241115P000030002024-06-12 12:11PM EDT2024-11-150.350.400.500.00-52,63559.18%
NYCB241220P000030002024-06-14 12:01PM EDT2024-12-200.450.450.50+0.10+28.57%1311,61556.45%
NYCB250117P000030002024-06-14 11:12AM EDT2025-01-170.500.450.55+0.05+11.11%5122,52555.47%
NYCB260116P000030002024-06-14 10:16AM EDT2026-01-160.800.750.85-0.05-5.88%1112,49654.49%