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
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB241018C000005002024-05-09 3:12PM EDT0.503.112.503.700.00-5100.00%
NYCB241018C000010002024-05-15 2:23PM EDT1.002.652.552.900.00-212126.56%
NYCB241018C000015002024-05-09 3:24PM EDT1.502.101.552.400.00-111151.95%
NYCB241018C000020002024-05-13 12:10PM EDT2.001.711.651.950.00-44288.28%
NYCB241018C000025002024-05-14 3:21PM EDT2.501.461.251.550.00-3331181.25%
NYCB241018C000030002024-05-15 3:58PM EDT3.000.930.901.050.00-2463,56366.02%
NYCB241018C000035002024-05-17 9:50AM EDT3.500.660.600.750.00-457,92162.31%
NYCB241018C000040002024-05-17 3:52PM EDT4.000.450.400.50-0.10-18.18%198,57659.96%
NYCB241018C000045002024-05-17 3:05PM EDT4.500.280.250.35-0.02-6.67%73,20459.38%
NYCB241018C000050002024-05-17 1:37PM EDT5.000.150.150.250.00-212,76559.38%
NYCB241018C000055002024-05-14 11:28AM EDT5.500.190.100.150.00-580258.20%
NYCB241018C000060002024-05-17 9:56AM EDT6.000.090.050.150.00-102,64061.72%
NYCB241018C000070002024-05-17 9:31AM EDT7.000.050.000.050.00-92,18554.69%
NYCB241018C000080002024-04-24 10:21AM EDT8.000.050.000.250.00-1074088.67%
NYCB241018C000090002024-05-17 11:29AM EDT9.000.050.000.050.00-134970.31%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB241018P000005002024-04-04 1:59PM EDT0.500.040.000.100.00-1525210.94%
NYCB241018P000010002024-05-01 10:03AM EDT1.000.030.000.150.00-72,716152.34%
NYCB241018P000015002024-05-01 10:55AM EDT1.500.050.000.900.00-44307215.63%
NYCB241018P000020002024-05-13 3:44PM EDT2.000.100.000.300.00-2050398.44%
NYCB241018P000025002024-05-17 3:02PM EDT2.500.120.100.15+0.01+9.09%31,17865.63%
NYCB241018P000030002024-05-17 1:44PM EDT3.000.250.200.30+0.02+8.70%22,10861.33%
NYCB241018P000035002024-05-17 1:25PM EDT3.500.400.400.45-0.03-6.98%5312,95855.66%
NYCB241018P000040002024-05-17 3:48PM EDT4.000.670.650.75+0.10+17.54%583853.71%
NYCB241018P000045002024-05-17 11:40AM EDT4.501.051.001.10-0.05-4.55%5095052.73%
NYCB241018P000050002024-05-14 9:40AM EDT5.001.341.401.500.00-122751.56%
NYCB241018P000055002024-03-25 10:17AM EDT5.502.152.352.600.00-13121.48%
NYCB241018P000060002024-05-17 10:53AM EDT6.002.342.202.45-0.36-13.33%212368.36%
NYCB241018P000070002024-05-02 2:52PM EDT7.003.683.203.800.00-1188.87%
NYCB241018P000080002024-02-22 3:14PM EDT8.003.504.205.300.00-11132.42%
NYCB241018P000090002024-02-20 12:03PM EDT9.004.405.206.300.00--0142.38%