Australia markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.1800+0.1400 (+4.62%)
As of 10:25AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB250117C000005002024-06-26 9:59AM EDT0.502.441.803.500.00-8320.00%
NYCB250117C000010002024-06-26 12:10PM EDT1.002.102.152.350.00-12157120.31%
NYCB250117C000015002024-06-26 12:10PM EDT1.501.601.601.900.00-487282.03%
NYCB250117C000020002024-06-26 9:30AM EDT2.001.201.151.500.00-12,13772.27%
NYCB250117C000025002024-06-28 9:35AM EDT2.500.900.901.00+0.05+5.88%54,42565.23%
NYCB250117C000030002024-06-28 9:58AM EDT3.000.650.600.70+0.03+4.84%97,89360.74%
NYCB250117C000035002024-06-28 9:59AM EDT3.500.420.400.50+0.02+5.00%156,69060.35%
NYCB250117C000040002024-06-27 9:31AM EDT4.000.300.250.35+0.07+30.43%3110,31459.18%
NYCB250117C000045002024-06-27 1:08PM EDT4.500.190.150.250.00-156,39758.59%
NYCB250117C000050002024-06-27 1:09PM EDT5.000.140.000.000.00-3720,21612.50%
NYCB250117C000055002024-06-27 3:53PM EDT5.500.120.050.150.00-105,24860.16%
NYCB250117C000060002024-06-27 11:27AM EDT6.000.050.050.150.00-252266.21%
NYCB250117C000070002024-06-25 1:46PM EDT7.000.050.000.100.00-17630,74465.23%
NYCB250117C000100002024-06-26 10:12AM EDT10.000.010.000.050.00-121,38875.78%
NYCB250117C000120002024-06-27 10:22AM EDT12.000.040.000.050.00-707,33785.16%
NYCB250117C000150002024-05-01 3:56PM EDT15.000.050.000.050.00-114,17895.31%
NYCB250117C000170002024-06-11 10:35AM EDT17.000.050.000.500.00-3822155.08%
NYCB250117C000200002024-06-12 2:59PM EDT20.000.020.000.100.00-131,137120.31%
NYCB250117C000250002024-03-13 10:40AM EDT25.000.050.000.050.00-9154118.75%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB250117P000005002024-06-27 9:30AM EDT0.500.030.000.050.00-126,730150.00%
NYCB250117P000010002024-06-17 3:25PM EDT1.000.100.000.050.00-301,84093.75%
NYCB250117P000015002024-06-25 2:28PM EDT1.500.100.050.150.00-216,36491.80%
NYCB250117P000020002024-06-26 10:04AM EDT2.000.150.100.200.00-225,44973.44%
NYCB250117P000025002024-06-27 1:23PM EDT2.500.270.200.300.00-533,06062.50%
NYCB250117P000030002024-06-27 3:24PM EDT3.000.500.400.500.00-1122,49558.59%
NYCB250117P000035002024-06-27 3:32PM EDT3.500.750.700.800.00-33,16658.40%
NYCB250117P000040002024-06-28 9:58AM EDT4.001.080.951.20-0.13-10.74%104,63154.30%
NYCB250117P000045002024-06-21 2:34PM EDT4.501.591.351.600.00-18,18352.93%
NYCB250117P000050002024-06-27 3:57PM EDT5.002.051.802.100.00-48,18358.01%
NYCB250117P000055002024-06-06 1:39PM EDT5.502.452.252.500.00-65551.56%
NYCB250117P000060002024-06-07 10:35AM EDT6.002.902.753.000.00-501257.03%
NYCB250117P000070002024-06-25 12:03PM EDT7.004.003.704.100.00-164672.27%
NYCB250117P000100002024-05-28 1:36PM EDT10.006.926.708.500.00-4848185.74%
NYCB250117P000120002024-04-11 10:58AM EDT12.009.088.409.100.00-152,380139.26%
NYCB250117P000150002024-03-05 4:55PM EDT15.0011.7011.7013.000.00-1881184.38%
NYCB250117P000170002023-08-04 2:21PM EDT17.003.904.705.000.00-120.00%
NYCB250117P000200002024-01-29 2:21PM EDT20.009.7915.2017.600.00-53229.10%
NYCB250117P000250002024-05-01 10:51AM EDT25.0021.2021.5023.800.00-10247.27%