Australia markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.1700+0.1300 (+4.28%)
As of 10:22AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB260116C000005002024-06-18 11:11AM EDT0.502.552.153.000.00-3226228.13%
NYCB260116C000010002024-06-28 9:30AM EDT1.002.402.052.40+0.20+9.09%51,36067.19%
NYCB260116C000015002024-06-26 10:11AM EDT1.501.750.802.450.00-11,560151.95%
NYCB260116C000020002024-06-28 9:39AM EDT2.001.601.501.70+0.05+3.23%599,05173.44%
NYCB260116C000025002024-06-27 1:48PM EDT2.501.301.100.000.00-41,1550.00%
NYCB260116C000030002024-06-28 9:38AM EDT3.001.101.051.200.00-416,46869.73%
NYCB260116C000035002024-06-26 10:46AM EDT3.500.790.801.000.00-45,96565.43%
NYCB260116C000040002024-06-28 10:02AM EDT4.000.730.700.90-0.01-1.35%516,93667.77%
NYCB260116C000045002024-06-26 10:35AM EDT4.500.500.550.700.00-182,36963.67%
NYCB260116C000050002024-06-27 3:44PM EDT5.000.450.400.600.00-2112,82761.52%
NYCB260116C000055002024-06-27 10:30AM EDT5.500.450.400.500.00-502,85463.09%
NYCB260116C000080002024-06-27 2:42PM EDT8.000.230.200.250.00-1179,04363.38%
NYCB260116C000100002024-06-27 3:18PM EDT10.000.100.100.000.00-5510,18151.17%
NYCB260116C000120002024-06-24 1:34PM EDT12.000.100.000.000.00-213,01225.00%
NYCB260116C000150002024-06-27 11:17AM EDT15.000.080.000.000.00-23,84725.00%
NYCB260116C000170002024-06-25 2:59PM EDT17.000.150.050.150.00-12,25676.17%
NYCB260116C000200002024-06-27 1:41PM EDT20.000.050.000.200.00-101,40081.25%
NYCB260116C000220002024-06-26 11:11AM EDT22.000.050.000.100.00-1,00120,78875.00%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB260116P000005002024-06-27 12:51PM EDT0.500.050.000.100.00-5503104.69%
NYCB260116P000010002024-06-17 10:47AM EDT1.000.120.050.250.00-281,49891.41%
NYCB260116P000015002024-06-28 9:36AM EDT1.500.180.104.40-0.02-10.00%53,1760.00%
NYCB260116P000020002024-06-27 3:01PM EDT2.000.350.250.000.00-71,77812.50%
NYCB260116P000025002024-06-24 12:13PM EDT2.500.550.550.800.00-1,0351,42971.68%
NYCB260116P000030002024-06-26 10:52AM EDT3.000.830.701.150.00-843,32167.58%
NYCB260116P000035002024-06-26 3:54PM EDT3.501.051.001.950.00-106,68982.03%
NYCB260116P000040002024-06-25 11:45AM EDT4.001.401.351.500.00-198654.69%
NYCB260116P000045002024-05-23 2:26PM EDT4.501.600.001.850.00-130057.03%
NYCB260116P000050002024-06-25 11:24AM EDT5.002.151.852.300.00-504,60359.57%
NYCB260116P000055002024-06-12 9:57AM EDT5.502.352.353.000.00-614956.06%
NYCB260116P000080002024-06-04 3:51PM EDT8.004.904.607.100.00-2173117.38%
NYCB260116P000100002024-06-03 12:39PM EDT10.006.706.609.500.00-512139.65%
NYCB260116P000120002024-05-16 9:30AM EDT12.008.508.6011.500.00-454146.97%
NYCB260116P000150002024-03-06 10:41AM EDT15.0011.9011.7013.800.00-20136.33%
NYCB260116P000170002024-02-06 4:07PM EDT17.0013.1013.0015.200.00--095.12%
NYCB260116P000200002024-05-08 12:43PM EDT20.0016.5016.6019.500.00-21165.82%
NYCB260116P000220002024-05-17 11:24AM EDT22.0018.2018.6021.500.00-200169.14%