Canada markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.6900+0.0200 (+0.54%)
At close: 04:00PM EDT
3.7100 +0.02 (+0.54%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240531C000005002024-05-17 10:33AM EDT0.503.183.004.00-0.03-0.93%35401,475.00%
NYCB240531C000010002024-05-17 10:28AM EDT1.002.692.503.50-0.06-2.18%25864.06%
NYCB240531C000015002024-05-17 10:32AM EDT1.502.201.803.00-0.03-1.35%610521.88%
NYCB240531C000020002024-05-17 1:57PM EDT2.001.671.552.05-0.06-3.47%18303.13%
NYCB240531C000025002024-05-17 3:06PM EDT2.501.191.101.95-0.06-4.80%112350.00%
NYCB240531C000030002024-05-17 2:27PM EDT3.000.690.101.25-0.01-1.43%16447349.22%
NYCB240531C000035002024-05-17 1:26PM EDT3.500.270.200.30-0.06-18.18%281,81250.00%
NYCB240531C000040002024-05-17 3:59PM EDT4.000.050.050.10-0.03-37.50%3673,40266.41%
NYCB240531C000045002024-05-17 1:47PM EDT4.500.050.000.050.00-233378.13%
NYCB240531C000050002024-05-15 3:04PM EDT5.000.050.000.050.00-521,895106.25%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240531P000015002024-04-30 3:11PM EDT1.500.050.001.000.00-1040782.81%
NYCB240531P000020002024-05-06 9:31AM EDT2.000.050.000.050.00-2831206.25%
NYCB240531P000025002024-05-07 2:15PM EDT2.500.040.000.050.00-1306140.63%
NYCB240531P000030002024-05-13 2:11PM EDT3.000.050.000.050.00-2030184.38%
NYCB240531P000035002024-05-17 3:51PM EDT3.500.060.050.10-0.04-40.00%16552356.25%
NYCB240531P000040002024-05-17 1:56PM EDT4.000.350.000.45+0.05+16.67%1036192.19%
NYCB240531P000045002024-05-15 2:48PM EDT4.500.850.200.900.00-510117.19%
NYCB240531P000050002024-05-13 10:11AM EDT5.001.471.202.750.00-55380.47%
NYCB240531P000060002024-04-19 10:40AM EDT6.003.102.153.300.00-11353.91%