New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116C00000500 | 2024-06-11 2:16PM EDT | 0.50 | 2.85 | 2.50 | 2.85 | 0.00 | - | 1 | 229 | 135.94% |
| NYCB260116C00001000 | 2024-06-14 11:41AM EDT | 1.00 | 2.28 | 2.15 | 2.50 | +0.03 | +1.33% | 1 | 1,355 | 114.84% |
| NYCB260116C00001500 | 2024-06-07 1:35PM EDT | 1.50 | 1.95 | 1.75 | 2.20 | 0.00 | - | 3 | 1,554 | 98.63% |
| NYCB260116C00002000 | 2024-06-14 3:00PM EDT | 2.00 | 1.55 | 1.50 | 1.70 | -0.10 | -6.06% | 51 | 8,690 | 82.42% |
| NYCB260116C00002500 | 2024-06-14 3:54PM EDT | 2.50 | 1.35 | 1.25 | 1.65 | -0.15 | -10.00% | 51 | 936 | 87.11% |
| NYCB260116C00003000 | 2024-06-14 3:49PM EDT | 3.00 | 1.10 | 1.05 | 1.25 | -0.10 | -8.33% | 164 | 16,351 | 76.86% |
| NYCB260116C00003500 | 2024-06-14 3:59PM EDT | 3.50 | 0.90 | 0.85 | 0.90 | -0.05 | -5.26% | 45 | 5,704 | 67.97% |
| NYCB260116C00004000 | 2024-06-14 3:10PM EDT | 4.00 | 0.75 | 0.65 | 0.85 | -0.06 | -7.41% | 157 | 16,789 | 68.07% |
| NYCB260116C00004500 | 2024-06-14 2:37PM EDT | 4.50 | 0.63 | 0.60 | 0.70 | -0.07 | -10.00% | 3 | 2,023 | 68.36% |
| NYCB260116C00005000 | 2024-06-14 3:30PM EDT | 5.00 | 0.45 | 0.50 | 0.60 | -0.25 | -35.71% | 140 | 13,076 | 67.38% |
| NYCB260116C00005500 | 2024-06-14 11:15AM EDT | 5.50 | 0.45 | 0.35 | 0.55 | -0.10 | -18.18% | 4 | 2,859 | 65.53% |
| NYCB260116C00008000 | 2024-06-14 3:51PM EDT | 8.00 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 18 | 7,934 | 67.19% |
| NYCB260116C00010000 | 2024-06-12 9:30AM EDT | 10.00 | 0.18 | 0.10 | 0.20 | -0.02 | -10.00% | 3 | 10,186 | 66.02% |
| NYCB260116C00012000 | 2024-06-07 12:30PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 3,002 | 66.21% |
| NYCB260116C00015000 | 2024-06-13 3:58PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 3,827 | 69.53% |
| NYCB260116C00017000 | 2024-06-10 3:05PM EDT | 17.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 2,256 | 80.66% |
| NYCB260116C00020000 | 2024-06-12 11:56AM EDT | 20.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 1,389 | 82.03% |
| NYCB260116C00022000 | 2024-06-14 3:19PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 2,642 | 75.78% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116P00000500 | 2024-06-10 1:48PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 503 | 102.34% |
| NYCB260116P00001000 | 2024-05-22 3:54PM EDT | 1.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 10 | 1,499 | 99.61% |
| NYCB260116P00001500 | 2024-05-22 3:55PM EDT | 1.50 | 0.20 | 0.00 | 3.50 | 0.00 | - | 10 | 3,177 | 0.00% |
| NYCB260116P00002000 | 2024-06-04 10:55AM EDT | 2.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 10 | 1,791 | 67.58% |
| NYCB260116P00002500 | 2024-06-10 10:01AM EDT | 2.50 | 0.60 | 0.50 | 0.95 | 0.00 | - | 5 | 427 | 72.66% |
| NYCB260116P00003000 | 2024-06-14 3:31PM EDT | 3.00 | 0.75 | 0.75 | 0.85 | -0.10 | -11.76% | 131 | 2,496 | 55.27% |
| NYCB260116P00003500 | 2024-06-07 10:43AM EDT | 3.50 | 1.00 | 1.05 | 1.15 | 0.00 | - | 10 | 6,679 | 53.13% |
| NYCB260116P00004000 | 2024-06-10 11:17AM EDT | 4.00 | 1.50 | 1.25 | 1.50 | 0.00 | - | 12 | 992 | 55.08% |
| NYCB260116P00004500 | 2024-05-23 2:26PM EDT | 4.50 | 1.60 | 0.00 | 1.85 | 0.00 | - | 1 | 300 | 51.86% |
| NYCB260116P00005000 | 2024-06-14 1:07PM EDT | 5.00 | 2.20 | 1.75 | 2.65 | -0.10 | -4.35% | 10 | 4,543 | 77.34% |
| NYCB260116P00005500 | 2024-06-12 9:57AM EDT | 5.50 | 2.35 | 2.15 | 3.00 | 0.00 | - | 6 | 149 | 72.27% |
| NYCB260116P00008000 | 2024-06-04 3:51PM EDT | 8.00 | 4.90 | 4.70 | 5.40 | 0.00 | - | 2 | 173 | 52.34% |
| NYCB260116P00010000 | 2024-06-03 12:39PM EDT | 10.00 | 6.70 | 5.70 | 9.50 | 0.00 | - | 5 | 12 | 105.37% |
| NYCB260116P00012000 | 2024-05-16 9:30AM EDT | 12.00 | 8.50 | 8.60 | 11.50 | 0.00 | - | 45 | 4 | 141.99% |
| NYCB260116P00015000 | 2024-03-06 10:41AM EDT | 15.00 | 11.90 | 11.70 | 13.80 | 0.00 | - | 2 | 0 | 130.76% |
| NYCB260116P00017000 | 2024-02-06 4:07PM EDT | 17.00 | 13.10 | 13.00 | 15.20 | 0.00 | - | - | 0 | 84.18% |
| NYCB260116P00020000 | 2024-05-08 12:43PM EDT | 20.00 | 16.50 | 16.60 | 19.50 | 0.00 | - | 2 | 1 | 160.55% |
| NYCB260116P00022000 | 2024-05-17 11:24AM EDT | 22.00 | 18.20 | 18.60 | 21.50 | 0.00 | - | 20 | 0 | 163.77% |
© 2024 Yahoo. All rights reserved.