Canada markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.3200-0.1100 (-3.21%)
At close: 04:00PM EDT
3.3500 +0.03 (+0.90%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:5.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240524C000050002024-05-15 11:36AM EDT2024-05-240.050.000.050.00-2040350.00%
NYCB240531C000050002024-05-15 3:04PM EDT2024-05-310.050.000.050.00-521,895165.63%
NYCB240614C000050002024-05-14 10:13AM EDT2024-06-140.050.000.050.00-1012103.13%
NYCB240621C000050002024-05-17 11:41AM EDT2024-06-210.050.000.050.00-132790.63%
NYCB240719C000050002024-05-22 1:11PM EDT2024-07-190.050.000.100.00-1142,11675.78%
NYCB241018C000050002024-05-22 2:40PM EDT2024-10-180.130.100.15-0.02-13.33%222,82762.11%
NYCB241115C000050002024-05-22 3:57PM EDT2024-11-150.240.100.25+0.04+20.00%41,02764.26%
NYCB241220C000050002024-05-22 2:01PM EDT2024-12-200.200.200.25-0.03-13.04%157,60964.84%
NYCB250117C000050002024-05-22 12:00PM EDT2025-01-170.250.200.250.00-6018,63260.94%
NYCB260116C000050002024-05-22 2:43PM EDT2026-01-160.590.550.90-0.13-18.06%16912,16669.14%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240531P000050002024-05-13 10:11AM EDT2024-05-311.471.552.500.00-50378.91%
NYCB240607P000050002024-05-10 1:17PM EDT2024-06-071.821.552.450.00-10274.22%
NYCB240621P000050002024-05-15 9:49AM EDT2024-06-211.181.002.500.00-56115.63%
NYCB240719P000050002024-05-22 3:14PM EDT2024-07-191.651.601.85+0.25+17.86%2011,44174.22%
NYCB241018P000050002024-05-20 9:39AM EDT2024-10-181.451.651.850.00-15538251.95%
NYCB241115P000050002024-05-08 1:58PM EDT2024-11-151.561.652.450.00-33688.48%
NYCB241220P000050002024-05-22 2:31PM EDT2024-12-201.751.701.85+0.16+10.06%134958.01%
NYCB250117P000050002024-05-22 11:58AM EDT2025-01-171.751.651.85+0.24+15.89%48,32354.69%
NYCB260116P000050002024-05-22 2:54PM EDT2026-01-161.901.852.50+0.10+5.56%74,55455.57%