Australia markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.1900+0.1500 (+4.93%)
As of 10:35AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB240719C000005002024-04-29 11:40AM EDT0.502.352.203.400.00-223675.00%
NYCB240719C000010002024-05-31 11:48AM EDT1.002.291.702.450.00-127582.81%
NYCB240719C000015002024-06-13 12:50PM EDT1.501.641.201.950.00-25403.91%
NYCB240719C000020002024-06-28 10:08AM EDT2.001.151.051.20+0.15+15.00%100630106.25%
NYCB240719C000025002024-06-27 12:31PM EDT2.500.550.550.750.00-1597101.56%
NYCB240719C000030002024-06-28 10:11AM EDT3.000.250.200.30+0.05+25.00%608,77262.50%
NYCB240719C000035002024-06-28 10:16AM EDT3.500.050.000.000.00-615,01012.50%
NYCB240719C000040002024-06-28 10:14AM EDT4.000.010.000.05-0.02-40.00%1021,23968.75%
NYCB240719C000045002024-06-26 1:52PM EDT4.500.020.000.050.00-36,96893.75%
NYCB240719C000050002024-06-27 2:11PM EDT5.000.010.000.050.00-142,143114.06%
NYCB240719C000055002024-06-12 12:25PM EDT5.500.040.000.050.00-11,639131.25%
NYCB240719C000060002024-06-27 11:32AM EDT6.000.020.000.050.00-109,066146.88%
NYCB240719C000070002024-06-18 9:30AM EDT7.000.050.000.050.00-1013,008173.44%
NYCB240719C000080002024-06-17 3:37PM EDT8.000.030.000.050.00-119,853195.31%
NYCB240719C000090002024-06-10 2:14PM EDT9.000.030.000.050.00-1005,171214.06%
NYCB240719C000100002024-06-26 11:15AM EDT10.000.030.000.000.00-24,57950.00%
NYCB240719C000110002024-06-18 9:30AM EDT11.000.030.000.000.00-402,51450.00%
NYCB240719C000120002024-06-26 11:15AM EDT12.000.050.000.000.00-33,02050.00%
NYCB240719C000130002024-05-22 12:28PM EDT13.000.050.000.050.00-41,985268.75%
NYCB240719C000140002024-06-20 11:00AM EDT14.000.040.000.050.00-2822281.25%
NYCB240719C000150002024-03-12 12:19PM EDT15.000.040.000.100.00-2901323.44%
NYCB240719C000160002024-02-02 10:30AM EDT16.000.050.000.100.00-11332.81%
NYCB240719C000170002024-03-25 3:23PM EDT17.000.050.000.750.00-6353524.22%
NYCB240719C000200002024-03-11 9:33AM EDT20.000.050.000.000.00-18050.00%
NYCB240719C000250002024-03-07 10:44AM EDT25.000.040.000.750.00-3536589.84%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB240719P000005002024-05-22 12:28PM EDT0.500.010.000.050.00-6952450.00%
NYCB240719P000010002024-06-04 3:16PM EDT1.000.030.000.050.00-15,887287.50%
NYCB240719P000015002024-06-20 10:16AM EDT1.500.030.000.050.00-10902193.75%
NYCB240719P000020002024-06-14 3:47PM EDT2.000.030.000.050.00-25,030129.69%
NYCB240719P000025002024-06-26 10:22AM EDT2.500.050.000.050.00-633,90876.56%
NYCB240719P000030002024-06-28 9:41AM EDT3.000.050.050.10-0.10-66.67%889,26950.00%
NYCB240719P000035002024-06-28 10:10AM EDT3.500.380.350.55-0.12-24.00%1610,07981.64%
NYCB240719P000040002024-06-28 10:11AM EDT4.000.850.800.90-0.10-10.53%1125,50978.13%
NYCB240719P000045002024-06-28 9:33AM EDT4.501.451.302.10+0.01+0.69%12107244.14%
NYCB240719P000050002024-06-26 10:45AM EDT5.002.101.852.600.00-59,014281.25%
NYCB240719P000055002024-06-26 2:48PM EDT5.502.300.002.800.00-822331.25%
NYCB240719P000060002024-05-22 1:51PM EDT6.002.652.803.800.00-1080353.13%
NYCB240719P000070002024-06-25 12:03PM EDT7.004.003.804.100.00-153253.13%
NYCB240719P000080002024-04-10 2:00PM EDT8.005.404.505.100.00-58346.88%
NYCB240719P000090002024-06-24 11:18AM EDT9.006.005.806.000.00-22715272.66%
NYCB240719P000100002024-06-25 12:03PM EDT10.007.006.807.000.00-8167290.63%
NYCB240719P000110002024-03-05 4:55PM EDT11.008.217.708.500.00-1,8501,785410.94%
NYCB240719P000120002024-04-03 1:13PM EDT12.008.828.4010.500.00-1247554.69%
NYCB240719P000130002024-02-07 4:51PM EDT13.008.798.9010.200.00-55482.03%
NYCB240719P000140002024-01-10 4:26PM EDT14.003.508.909.900.00-2140.00%
NYCB240719P000150002024-03-11 10:04AM EDT15.0011.9011.8012.700.00-220527.34%
NYCB240719P000170002023-09-20 3:39PM EDT17.005.706.907.200.00-140.00%