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 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240524C000005002024-05-17 10:47AM EDT0.503.202.554.000.00-41451,231.25%
NYCB240524C000010002024-05-16 12:02PM EDT1.002.712.603.500.00-25131,368.75%
NYCB240524C000015002024-05-15 1:25PM EDT1.502.152.102.350.00-1711456.25%
NYCB240524C000020002024-05-13 3:52PM EDT2.001.701.152.000.00-43670.31%
NYCB240524C000025002024-05-13 3:17PM EDT2.501.161.101.250.00-120259.38%
NYCB240524C000030002024-05-15 2:28PM EDT3.000.680.350.750.00-16584164.06%
NYCB240524C000035002024-05-17 3:46PM EDT3.500.240.200.25-0.06-20.00%1472,13856.25%
NYCB240524C000040002024-05-17 3:29PM EDT4.000.030.000.05+0.02+200.00%823,09262.50%
NYCB240524C000045002024-05-16 11:12AM EDT4.500.050.000.050.00-1354115.63%
NYCB240524C000050002024-05-15 11:36AM EDT5.000.050.000.050.00-2040156.25%
NYCB240524C000070002024-05-07 11:03AM EDT7.000.020.000.900.00--40614.84%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240524P000020002024-04-30 12:42PM EDT2.000.050.001.000.00-5218859.38%
NYCB240524P000025002024-05-16 12:36PM EDT2.500.010.000.050.00-1487206.25%
NYCB240524P000030002024-05-16 9:46AM EDT3.000.020.000.050.00-1929125.00%
NYCB240524P000035002024-05-17 3:48PM EDT3.500.050.000.050.00-161,46866.41%
NYCB240524P000040002024-05-17 2:15PM EDT4.000.330.300.40-0.02-5.71%1662873.44%
NYCB240524P000045002024-05-16 1:16PM EDT4.500.800.701.300.00-11236.72%