Canada markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.4000+0.7500 (+28.30%)
At close: 04:00PM EDT
3.3909 -0.01 (-0.27%)
After hours: 06:06PM EDT
In The Money
Show:ListStraddle
Strike:3.00
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240503C000030002024-05-01 3:54PM EDT2024-05-030.350.350.45+0.30+600.00%4,7057,62850.00%
NYCB240510C000030002024-05-01 3:58PM EDT2024-05-100.400.400.45+0.33+471.43%9132,73068.75%
NYCB240517C000030002024-05-01 3:52PM EDT2024-05-170.400.400.45+0.32+400.00%3,09913,97053.13%
NYCB240524C000030002024-05-01 2:13PM EDT2024-05-240.430.400.55+0.33+330.00%23836567.19%
NYCB240531C000030002024-05-01 3:27PM EDT2024-05-310.480.400.65+0.38+380.00%15142075.78%
NYCB240607C000030002024-05-01 2:28PM EDT2024-06-070.500.450.65+0.37+284.62%12651475.39%
NYCB240621C000030002024-05-01 3:27PM EDT2024-06-210.570.400.60+0.42+280.00%34581252.34%
NYCB240719C000030002024-05-01 3:07PM EDT2024-07-190.660.550.70+0.46+230.00%2734,00966.02%
NYCB241018C000030002024-05-01 1:28PM EDT2024-10-180.800.750.85+0.40+100.00%1263,00166.80%
NYCB241115C000030002024-05-01 1:40PM EDT2024-11-150.860.150.90+0.41+91.11%4735573.24%
NYCB241220C000030002024-05-01 12:56PM EDT2024-12-200.750.850.95+0.18+31.58%81,34967.58%
NYCB250117C000030002024-05-01 3:40PM EDT2025-01-170.960.851.00+0.51+113.33%1,6509,03166.41%
NYCB260116C000030002024-05-01 3:58PM EDT2026-01-161.301.301.35+0.40+44.44%34914,70168.95%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240503P000030002024-05-01 2:51PM EDT2024-05-030.030.000.05-0.27-90.00%2,0543,553125.00%
NYCB240510P000030002024-05-01 3:49PM EDT2024-05-100.040.000.10-0.41-91.11%1,2071,37887.50%
NYCB240517P000030002024-05-01 3:56PM EDT2024-05-170.080.050.10-0.33-80.49%2,16916,97479.69%
NYCB240524P000030002024-05-01 3:41PM EDT2024-05-240.100.050.10-0.35-77.78%29372467.19%
NYCB240531P000030002024-05-01 3:55PM EDT2024-05-310.070.050.20-0.33-82.50%11718375.78%
NYCB240607P000030002024-05-01 3:56PM EDT2024-06-070.110.100.15-0.33-75.00%5012968.36%
NYCB240621P000030002024-05-01 3:52PM EDT2024-06-210.120.100.15-0.37-75.51%68,63043458.59%
NYCB240719P000030002024-05-01 3:55PM EDT2024-07-190.210.200.25-0.29-58.00%4,76926,06166.02%
NYCB241018P000030002024-05-01 2:34PM EDT2024-10-180.350.300.40-0.30-46.15%13694060.74%
NYCB241115P000030002024-04-29 3:57PM EDT2024-11-150.620.300.450.00-336059.18%
NYCB241220P000030002024-05-01 12:17PM EDT2024-12-200.330.350.45-0.32-49.23%10111,23857.03%
NYCB250117P000030002024-05-01 3:21PM EDT2025-01-170.400.400.50-0.33-45.21%2,50122,03458.98%
NYCB260116P000030002024-05-01 3:59PM EDT2026-01-160.700.650.75-0.16-18.60%3152,11354.20%