New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116C00000500 | 2024-05-01 1:29PM EDT | 0.50 | 2.95 | 2.75 | 2.95 | 0.00 | - | 48 | 236 | 85.94% |
| NYCB260116C00001000 | 2024-05-02 11:24AM EDT | 1.00 | 2.55 | 2.20 | 2.50 | -0.05 | -1.92% | 1 | 1,367 | 54.69% |
| NYCB260116C00001500 | 2024-05-01 10:44AM EDT | 1.50 | 2.20 | 1.90 | 2.15 | 0.00 | - | 150 | 1,435 | 69.53% |
| NYCB260116C00002000 | 2024-05-02 2:14PM EDT | 2.00 | 1.73 | 1.70 | 1.90 | -0.07 | -3.89% | 31 | 6,420 | 76.56% |
| NYCB260116C00002500 | 2024-05-02 2:37PM EDT | 2.50 | 1.45 | 1.40 | 1.55 | -0.15 | -9.37% | 5 | 894 | 69.14% |
| NYCB260116C00003000 | 2024-05-02 3:19PM EDT | 3.00 | 1.25 | 1.10 | 1.30 | -0.05 | -3.85% | 173 | 14,685 | 64.26% |
| NYCB260116C00003500 | 2024-05-02 11:47AM EDT | 3.50 | 1.05 | 0.90 | 1.10 | -0.08 | -7.08% | 177 | 4,572 | 62.60% |
| NYCB260116C00004000 | 2024-05-02 12:50PM EDT | 4.00 | 0.85 | 0.85 | 0.95 | -0.10 | -10.53% | 118 | 16,220 | 65.23% |
| NYCB260116C00004500 | 2024-05-02 3:18PM EDT | 4.50 | 0.80 | 0.60 | 0.75 | 0.00 | - | 7 | 1,672 | 59.18% |
| NYCB260116C00005000 | 2024-05-02 2:42PM EDT | 5.00 | 0.56 | 0.55 | 0.70 | -0.11 | -16.42% | 315 | 10,730 | 62.01% |
| NYCB260116C00005500 | 2024-05-02 12:29PM EDT | 5.50 | 0.50 | 0.40 | 0.75 | -0.05 | -9.09% | 47 | 2,702 | 63.97% |
| NYCB260116C00008000 | 2024-05-02 9:30AM EDT | 8.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 7,504 | 59.57% |
| NYCB260116C00010000 | 2024-05-02 2:57PM EDT | 10.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 401 | 9,724 | 61.72% |
| NYCB260116C00012000 | 2024-05-02 2:38PM EDT | 12.00 | 0.13 | 0.10 | 0.15 | -0.12 | -48.00% | 1 | 2,583 | 62.89% |
| NYCB260116C00015000 | 2024-05-01 1:24PM EDT | 15.00 | 0.07 | 0.05 | 0.30 | -0.03 | -30.00% | 1 | 3,711 | 75.39% |
| NYCB260116C00017000 | 2024-05-02 2:39PM EDT | 17.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 1 | 2,273 | 73.83% |
| NYCB260116C00020000 | 2024-05-01 10:16AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 1,339 | 71.68% |
| NYCB260116C00022000 | 2024-04-23 3:09PM EDT | 22.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 2,616 | 84.38% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116P00000500 | 2024-04-30 2:44PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 503 | 101.56% |
| NYCB260116P00001000 | 2024-04-29 1:59PM EDT | 1.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 1,519 | 104.30% |
| NYCB260116P00001500 | 2024-05-01 10:37AM EDT | 1.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1,600 | 3,156 | 58.40% |
| NYCB260116P00002000 | 2024-05-02 9:30AM EDT | 2.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 80 | 1,723 | 64.65% |
| NYCB260116P00002500 | 2024-05-01 3:53PM EDT | 2.50 | 0.45 | 0.45 | 0.55 | 0.00 | - | 32 | 317 | 57.62% |
| NYCB260116P00003000 | 2024-05-02 3:20PM EDT | 3.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 37 | 1,836 | 52.73% |
| NYCB260116P00003500 | 2024-05-01 3:07PM EDT | 3.50 | 0.89 | 0.95 | 1.05 | -0.01 | -1.11% | 25 | 6,613 | 52.15% |
| NYCB260116P00004000 | 2024-05-02 2:16PM EDT | 4.00 | 1.30 | 1.25 | 1.40 | +0.10 | +8.33% | 12 | 1,063 | 50.78% |
| NYCB260116P00004500 | 2024-05-02 2:17PM EDT | 4.50 | 1.65 | 1.60 | 1.65 | +0.10 | +6.45% | 24 | 276 | 47.66% |
| NYCB260116P00005000 | 2024-05-02 11:33AM EDT | 5.00 | 1.95 | 1.85 | 2.05 | +0.04 | +2.09% | 20 | 4,407 | 47.27% |
| NYCB260116P00005500 | 2024-04-24 3:13PM EDT | 5.50 | 2.61 | 2.35 | 2.90 | 0.00 | - | 16 | 133 | 56.64% |
| NYCB260116P00008000 | 2024-05-01 12:43PM EDT | 8.00 | 4.52 | 4.00 | 5.10 | 0.00 | - | 6 | 192 | 71.78% |
| NYCB260116P00010000 | 2024-04-08 11:26AM EDT | 10.00 | 6.70 | 6.20 | 9.00 | 0.00 | - | 5 | 17 | 110.74% |
| NYCB260116P00012000 | 2024-03-05 4:55PM EDT | 12.00 | 9.27 | 8.70 | 10.20 | 0.00 | - | 45 | 3 | 109.08% |
| NYCB260116P00015000 | 2024-03-06 10:41AM EDT | 15.00 | 11.90 | 11.70 | 13.80 | 0.00 | - | 2 | 0 | 134.67% |
| NYCB260116P00017000 | 2024-02-06 4:07PM EDT | 17.00 | 13.10 | 13.00 | 15.20 | 0.00 | - | - | 0 | 99.61% |
| NYCB260116P00020000 | 2024-02-07 1:35PM EDT | 20.00 | 15.99 | 14.70 | 18.30 | 0.00 | - | - | 0 | 177.15% |
| NYCB260116P00022000 | 2024-02-09 11:29AM EDT | 22.00 | 17.95 | 16.90 | 20.30 | 0.00 | - | - | 0 | 180.27% |
© 2024 Yahoo. All rights reserved.