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
3.3800 -0.02 (-0.59%)
After hours: 07:28PM EDT
In The Money
Show:ListStraddle
Strike:3.50
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240503C000035002024-05-01 3:59PM EDT2024-05-030.050.050.10+0.01+25.00%11,3023,48595.31%
NYCB240510C000035002024-05-01 3:53PM EDT2024-05-100.100.100.15+0.05+100.00%2,6622,26775.00%
NYCB240517C000035002024-05-01 3:48PM EDT2024-05-170.150.100.20+0.12+400.00%3,49310,33766.02%
NYCB240524C000035002024-05-01 3:49PM EDT2024-05-240.210.150.25+0.16+320.00%3641,48569.92%
NYCB240531C000035002024-05-01 3:43PM EDT2024-05-310.220.150.25+0.17+340.00%33741061.72%
NYCB240607C000035002024-05-01 3:17PM EDT2024-06-070.260.200.30+0.18+225.00%3631567.19%
NYCB240621C000035002024-05-01 2:56PM EDT2024-06-210.300.250.30+0.25+500.00%1,7321,25862.11%
NYCB240719C000035002024-05-01 3:46PM EDT2024-07-190.380.350.40+0.25+192.31%9,5359,12766.02%
NYCB241018C000035002024-05-01 3:28PM EDT2024-10-180.590.450.60+0.39+195.00%1,7315,07061.33%
NYCB241115C000035002024-05-01 1:55PM EDT2024-11-150.600.550.70+0.30+100.00%511,07266.99%
NYCB241220C000035002024-05-01 3:58PM EDT2024-12-200.650.600.70+0.33+103.12%2171,30864.06%
NYCB250117C000035002024-05-01 3:59PM EDT2025-01-170.700.650.75+0.35+100.00%3,3084,44165.04%
NYCB260116C000035002024-05-01 3:39PM EDT2026-01-161.131.001.15+0.45+66.18%2854,52964.26%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240503P000035002024-05-01 3:56PM EDT2024-05-030.110.100.20-0.62-84.93%3,8853473.44%
NYCB240510P000035002024-05-01 3:48PM EDT2024-05-100.200.200.25-0.72-78.26%1,0552075.00%
NYCB240517P000035002024-05-01 3:57PM EDT2024-05-170.300.250.30-0.55-64.71%1,2953,32074.61%
NYCB240524P000035002024-05-01 1:51PM EDT2024-05-240.300.250.85-0.40-57.14%3351142.19%
NYCB240531P000035002024-05-01 1:33PM EDT2024-05-310.350.250.35-0.32-47.76%213261.72%
NYCB240607P000035002024-05-01 1:34PM EDT2024-06-070.300.001.25-0.31-50.82%115130.08%
NYCB240621P000035002024-05-01 3:58PM EDT2024-06-210.350.300.40-0.55-61.11%31721457.42%
NYCB240719P000035002024-05-01 3:55PM EDT2024-07-190.350.350.45-0.57-61.96%5947,63854.10%
NYCB241018P000035002024-05-01 11:41AM EDT2024-10-180.600.550.65-0.45-42.86%1421,87058.59%
NYCB241115P000035002024-05-01 1:56PM EDT2024-11-150.630.600.70-0.21-25.00%357659.38%
NYCB241220P000035002024-05-01 3:06PM EDT2024-12-200.700.650.70-0.22-23.91%3519657.03%
NYCB250117P000035002024-05-01 10:58AM EDT2025-01-170.650.650.70-0.37-36.27%1,5453,08753.91%
NYCB260116P000035002024-05-01 1:06PM EDT2026-01-160.900.901.05-0.30-25.00%256,60352.34%