Canada markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.5300+0.1600 (+4.75%)
At close: 04:00PM EDT
3.5101 -0.02 (-0.56%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:4.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240510C000040002024-05-03 3:45PM EDT2024-05-100.050.000.05+0.01+25.00%12086278.13%
NYCB240517C000040002024-05-03 3:12PM EDT2024-05-170.030.000.05-0.02-40.00%1,07414,86454.69%
NYCB240524C000040002024-05-03 3:25PM EDT2024-05-240.050.050.100.00-3871,11567.19%
NYCB240531C000040002024-05-03 3:01PM EDT2024-05-310.050.050.100.00-2531,17557.81%
NYCB240607C000040002024-05-03 3:35PM EDT2024-06-070.110.050.15+0.06+120.00%46943758.59%
NYCB240621C000040002024-05-03 3:51PM EDT2024-06-210.130.100.15+0.08+160.00%1,00187055.47%
NYCB240719C000040002024-05-03 3:55PM EDT2024-07-190.200.200.25+0.05+33.33%75717,81160.94%
NYCB241018C000040002024-05-03 3:58PM EDT2024-10-180.400.350.45+0.07+21.21%935,82159.96%
NYCB241115C000040002024-05-03 3:53PM EDT2024-11-150.470.450.50+0.12+34.29%131,60962.89%
NYCB241220C000040002024-05-03 10:27AM EDT2024-12-200.500.350.55+0.10+25.00%377155.66%
NYCB250117C000040002024-05-03 3:47PM EDT2025-01-170.580.500.60+0.15+34.88%1195,89560.94%
NYCB260116C000040002024-05-03 3:34PM EDT2026-01-160.940.951.00+0.09+10.59%6516,32562.70%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240517P000040002024-05-03 10:58AM EDT2024-05-170.500.450.55-0.25-33.33%561,64958.59%
NYCB240524P000040002024-05-03 12:34PM EDT2024-05-240.500.450.55-0.25-33.33%12968.75%
NYCB240531P000040002024-05-03 10:04AM EDT2024-05-310.500.400.65-0.12-19.35%2550.78%
NYCB240621P000040002024-05-03 11:45AM EDT2024-06-210.600.550.65-0.09-13.04%817356.64%
NYCB240719P000040002024-05-03 11:41AM EDT2024-07-190.700.650.70-0.10-12.50%5226,95557.81%
NYCB241018P000040002024-05-03 1:19PM EDT2024-10-180.850.750.850.00-176452.54%
NYCB241115P000040002024-05-02 12:15PM EDT2024-11-150.980.800.900.00-6041453.52%
NYCB241220P000040002024-05-03 11:07AM EDT2024-12-200.920.850.95-0.08-8.00%120753.91%
NYCB250117P000040002024-05-03 1:59PM EDT2025-01-170.950.850.95-0.09-8.65%2523,78350.78%
NYCB260116P000040002024-05-03 9:53AM EDT2026-01-161.161.101.25-0.14-10.77%401,06951.86%