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
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240719C000005002024-04-29 11:40AM EDT0.502.352.503.700.00-2230.00%
NYCB240719C000010002024-05-10 11:20AM EDT1.002.522.003.200.00-10246521.88%
NYCB240719C000015002024-05-03 12:33PM EDT1.502.102.102.400.00-108160.94%
NYCB240719C000020002024-05-16 3:48PM EDT2.001.691.601.850.00-21482101.56%
NYCB240719C000025002024-05-15 10:12AM EDT2.501.351.151.400.00-144790.23%
NYCB240719C000030002024-05-17 3:25PM EDT3.000.800.700.850.00-135,41758.20%
NYCB240719C000035002024-05-17 3:41PM EDT3.500.450.400.500.00-2215,50158.98%
NYCB240719C000040002024-05-17 3:13PM EDT4.000.200.200.30-0.02-9.09%1,04919,59461.13%
NYCB240719C000045002024-05-17 3:25PM EDT4.500.100.050.150.00-567,05055.86%
NYCB240719C000050002024-05-17 3:51PM EDT5.000.100.050.10+0.05+100.00%5142,15865.63%
NYCB240719C000055002024-05-15 2:06PM EDT5.500.050.000.150.00-41,64078.13%
NYCB240719C000060002024-05-16 1:37PM EDT6.000.030.000.050.00-89,10869.53%
NYCB240719C000070002024-05-17 10:16AM EDT7.000.020.000.05-0.03-60.00%913,04685.94%
NYCB240719C000080002024-05-17 12:04PM EDT8.000.010.000.05-0.04-80.00%519,85699.22%
NYCB240719C000090002024-04-26 10:19AM EDT9.000.020.000.050.00-15,056110.94%
NYCB240719C000100002024-05-17 1:15PM EDT10.000.020.000.05-0.01-33.33%104,592120.31%
NYCB240719C000110002024-05-03 3:48PM EDT11.000.050.000.050.00-22,517129.69%
NYCB240719C000120002024-05-16 9:30AM EDT12.000.050.000.050.00-53,039137.50%
NYCB240719C000130002024-03-26 9:38AM EDT13.000.250.000.050.00-11,985145.31%
NYCB240719C000140002024-03-07 10:44AM EDT14.000.080.000.050.00-6822151.56%
NYCB240719C000150002024-03-12 12:19PM EDT15.000.040.000.100.00-2901175.00%
NYCB240719C000160002024-02-02 10:30AM EDT16.000.050.000.100.00-11181.25%
NYCB240719C000170002024-03-25 3:23PM EDT17.000.050.000.750.00-6353284.77%
NYCB240719C000200002024-03-11 9:33AM EDT20.000.050.000.000.00-18050.00%
NYCB240719C000250002024-03-07 10:44AM EDT25.000.040.000.750.00-3536324.22%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240719P000005002024-04-18 2:11PM EDT0.500.010.000.050.00-1952284.38%
NYCB240719P000010002024-05-07 9:50AM EDT1.000.020.000.050.00-15,887184.38%
NYCB240719P000015002024-05-14 9:30AM EDT1.500.050.000.100.00-1891153.13%
NYCB240719P000020002024-05-06 12:40PM EDT2.000.050.000.050.00-74,94593.75%
NYCB240719P000025002024-05-17 10:31AM EDT2.500.050.000.050.00-433,72764.06%
NYCB240719P000030002024-05-17 11:19AM EDT3.000.100.050.150.00-5524,88962.11%
NYCB240719P000035002024-05-17 3:21PM EDT3.500.240.200.25-0.01-4.00%6078,32452.73%
NYCB240719P000040002024-05-17 3:58PM EDT4.000.550.450.60-0.05-8.33%27226,59455.08%
NYCB240719P000045002024-05-14 2:39PM EDT4.500.800.751.400.00-261,16287.30%
NYCB240719P000050002024-05-15 1:13PM EDT5.001.301.301.450.00-511,44162.50%
NYCB240719P000055002024-04-25 3:43PM EDT5.502.451.752.600.00-3362139.45%
NYCB240719P000060002024-04-29 2:14PM EDT6.003.201.552.650.00-1186148.44%
NYCB240719P000070002024-05-03 9:42AM EDT7.003.403.204.200.00-141180.47%
NYCB240719P000080002024-04-10 2:00PM EDT8.005.404.505.100.00-58217.19%
NYCB240719P000090002024-05-03 12:33PM EDT9.005.485.205.400.00-4817141.80%
NYCB240719P000100002024-04-08 12:58PM EDT10.006.756.307.300.00-1181246.29%
NYCB240719P000110002024-03-05 4:55PM EDT11.008.217.708.500.00-1,8501,785310.94%
NYCB240719P000120002024-04-03 1:13PM EDT12.008.828.4010.500.00-1247379.69%
NYCB240719P000130002024-02-07 4:51PM EDT13.008.798.9010.200.00-55225.00%
NYCB240719P000140002024-01-10 4:26PM EDT14.003.508.909.900.00-2140.00%
NYCB240719P000150002024-03-11 10:04AM EDT15.0011.9011.8012.700.00-220373.44%
NYCB240719P000170002023-09-20 3:39PM EDT17.005.706.907.200.00-140.00%