Australia markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.2300+0.1900 (+6.25%)
As of 10:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB241018C000005002024-05-09 3:12PM EDT0.503.111.803.500.00-5100.00%
NYCB241018C000010002024-06-21 3:46PM EDT1.002.102.052.700.00-18204.69%
NYCB241018C000015002024-06-21 3:49PM EDT1.501.601.601.850.00-112132.81%
NYCB241018C000020002024-06-24 9:30AM EDT2.001.281.151.600.00-54299.22%
NYCB241018C000025002024-06-26 12:59PM EDT2.500.700.750.950.00-2933760.16%
NYCB241018C000030002024-06-26 3:47PM EDT3.000.450.450.600.00-193,70758.01%
NYCB241018C000035002024-06-28 9:54AM EDT3.500.270.200.35+0.02+8.00%238,33153.13%
NYCB241018C000040002024-06-28 9:57AM EDT4.000.150.150.200.00-1,7038,52457.81%
NYCB241018C000045002024-06-27 2:00PM EDT4.500.090.000.150.00-213,48053.52%
NYCB241018C000050002024-06-27 10:01AM EDT5.000.050.050.100.00-282,68264.06%
NYCB241018C000055002024-06-26 2:49PM EDT5.500.050.000.050.00-5277157.03%
NYCB241018C000060002024-06-26 2:50PM EDT6.000.040.000.050.00-922,57564.06%
NYCB241018C000070002024-06-20 9:30AM EDT7.000.050.000.050.00-12,19475.00%
NYCB241018C000080002024-06-17 12:44PM EDT8.000.050.000.100.00-174096.88%
NYCB241018C000090002024-06-13 11:49AM EDT9.000.380.000.750.00-1349176.37%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB241018P000005002024-05-24 2:14PM EDT0.500.030.000.050.00-435200.00%
NYCB241018P000010002024-06-26 9:58AM EDT1.000.020.000.150.00-72,716165.63%
NYCB241018P000015002024-05-01 10:55AM EDT1.500.050.000.400.00-44307160.16%
NYCB241018P000020002024-06-26 3:07PM EDT2.000.060.050.100.00-150378.13%
NYCB241018P000025002024-06-24 1:32PM EDT2.500.150.100.200.00-551,43666.41%
NYCB241018P000030002024-06-26 10:31AM EDT3.000.400.300.350.00-5915,46162.50%
NYCB241018P000035002024-06-27 12:06PM EDT3.500.650.500.650.00-552,65157.42%
NYCB241018P000040002024-06-26 10:42AM EDT4.001.180.901.050.00-2188062.50%
NYCB241018P000045002024-06-13 11:48AM EDT4.501.401.351.450.00-190064.45%
NYCB241018P000050002024-05-28 1:41PM EDT5.001.701.752.250.00-336993.75%
NYCB241018P000055002024-03-25 10:17AM EDT5.502.152.352.600.00-1399.61%
NYCB241018P000060002024-05-23 2:33PM EDT6.002.802.103.400.00-2222173.83%
NYCB241018P000070002024-05-02 2:52PM EDT7.003.683.604.500.00-11137.11%
NYCB241018P000080002024-02-22 3:14PM EDT8.003.504.205.300.00-11189.06%
NYCB241018P000090002024-02-20 12:03PM EDT9.004.405.206.300.00--0200.39%