Canada markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.2200-0.1200 (-3.59%)
At close: 04:00PM EDT
3.2300 +0.01 (+0.31%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:7.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240405C000070002024-03-07 1:46PM EDT2024-04-050.050.000.050.00-1,1271,228284.38%
NYCB240412C000070002024-03-15 12:51PM EDT2024-04-120.050.000.050.00--3206.25%
NYCB240419C000070002024-03-27 9:30AM EDT2024-04-190.030.000.050.00-709,320171.88%
NYCB240426C000070002024-03-20 2:13PM EDT2024-04-260.360.000.050.00--2150.00%
NYCB240517C000070002024-03-08 4:09PM EDT2024-05-170.060.000.050.00-60380114.06%
NYCB240719C000070002024-03-28 12:28PM EDT2024-07-190.050.000.100.00-2013,11086.72%
NYCB241018C000070002024-03-27 3:33PM EDT2024-10-180.090.050.100.00-1575870.31%
NYCB241115C000070002024-03-26 3:59PM EDT2024-11-150.100.050.150.00-12,88970.70%
NYCB241220C000070002024-03-28 2:42PM EDT2024-12-200.150.100.150.00-1095269.92%
NYCB250117C000070002024-03-28 3:57PM EDT2025-01-170.150.100.200.00-17456,56969.92%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240405P000070002024-03-04 10:32AM EDT2024-04-052.503.604.000.00-10275.00%
NYCB240419P000070002024-03-27 10:35AM EDT2024-04-193.743.703.900.00-130165.63%
NYCB240719P000070002024-03-22 10:19AM EDT2024-07-193.403.604.000.00-113173.44%
NYCB241018P000070002024-03-08 2:33PM EDT2024-10-183.603.704.700.00-1531119.14%
NYCB241115P000070002024-02-29 10:32AM EDT2024-11-152.683.704.400.00--1094.73%
NYCB241220P000070002024-03-01 11:56AM EDT2024-12-203.803.604.400.00-11182.42%
NYCB250117P000070002024-03-25 10:22AM EDT2025-01-173.603.704.000.00-104,41457.81%