New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116C00000500 | 2024-06-18 11:11AM EDT | 0.50 | 2.55 | 2.15 | 3.00 | 0.00 | - | 3 | 226 | 228.13% |
| NYCB260116C00001000 | 2024-06-28 9:30AM EDT | 1.00 | 2.40 | 2.05 | 2.40 | +0.20 | +9.09% | 5 | 1,360 | 67.19% |
| NYCB260116C00001500 | 2024-06-26 10:11AM EDT | 1.50 | 1.75 | 0.80 | 2.45 | 0.00 | - | 1 | 1,560 | 151.95% |
| NYCB260116C00002000 | 2024-06-28 9:39AM EDT | 2.00 | 1.60 | 1.50 | 1.70 | +0.05 | +3.23% | 59 | 9,051 | 73.44% |
| NYCB260116C00002500 | 2024-06-27 1:48PM EDT | 2.50 | 1.30 | 1.10 | 0.00 | 0.00 | - | 4 | 1,155 | 0.00% |
| NYCB260116C00003000 | 2024-06-28 9:38AM EDT | 3.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 4 | 16,468 | 69.73% |
| NYCB260116C00003500 | 2024-06-26 10:46AM EDT | 3.50 | 0.79 | 0.80 | 1.00 | 0.00 | - | 4 | 5,965 | 65.43% |
| NYCB260116C00004000 | 2024-06-28 10:02AM EDT | 4.00 | 0.73 | 0.70 | 0.90 | -0.01 | -1.35% | 5 | 16,936 | 67.77% |
| NYCB260116C00004500 | 2024-06-26 10:35AM EDT | 4.50 | 0.50 | 0.55 | 0.70 | 0.00 | - | 18 | 2,369 | 63.67% |
| NYCB260116C00005000 | 2024-06-27 3:44PM EDT | 5.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 21 | 12,827 | 61.52% |
| NYCB260116C00005500 | 2024-06-27 10:30AM EDT | 5.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 50 | 2,854 | 63.09% |
| NYCB260116C00008000 | 2024-06-27 2:42PM EDT | 8.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 117 | 9,043 | 63.38% |
| NYCB260116C00010000 | 2024-06-27 3:18PM EDT | 10.00 | 0.10 | 0.10 | 0.00 | 0.00 | - | 55 | 10,181 | 51.17% |
| NYCB260116C00012000 | 2024-06-24 1:34PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 3,012 | 25.00% |
| NYCB260116C00015000 | 2024-06-27 11:17AM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3,847 | 25.00% |
| NYCB260116C00017000 | 2024-06-25 2:59PM EDT | 17.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 2,256 | 76.17% |
| NYCB260116C00020000 | 2024-06-27 1:41PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,400 | 81.25% |
| NYCB260116C00022000 | 2024-06-26 11:11AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,001 | 20,788 | 75.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116P00000500 | 2024-06-27 12:51PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 503 | 104.69% |
| NYCB260116P00001000 | 2024-06-17 10:47AM EDT | 1.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 28 | 1,498 | 91.41% |
| NYCB260116P00001500 | 2024-06-28 9:36AM EDT | 1.50 | 0.18 | 0.10 | 4.40 | -0.02 | -10.00% | 5 | 3,176 | 0.00% |
| NYCB260116P00002000 | 2024-06-27 3:01PM EDT | 2.00 | 0.35 | 0.25 | 0.00 | 0.00 | - | 7 | 1,778 | 12.50% |
| NYCB260116P00002500 | 2024-06-24 12:13PM EDT | 2.50 | 0.55 | 0.55 | 0.80 | 0.00 | - | 1,035 | 1,429 | 71.68% |
| NYCB260116P00003000 | 2024-06-26 10:52AM EDT | 3.00 | 0.83 | 0.70 | 1.15 | 0.00 | - | 84 | 3,321 | 67.58% |
| NYCB260116P00003500 | 2024-06-26 3:54PM EDT | 3.50 | 1.05 | 1.00 | 1.95 | 0.00 | - | 10 | 6,689 | 82.03% |
| NYCB260116P00004000 | 2024-06-25 11:45AM EDT | 4.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 1 | 986 | 54.69% |
| NYCB260116P00004500 | 2024-05-23 2:26PM EDT | 4.50 | 1.60 | 0.00 | 1.85 | 0.00 | - | 1 | 300 | 57.03% |
| NYCB260116P00005000 | 2024-06-25 11:24AM EDT | 5.00 | 2.15 | 1.85 | 2.30 | 0.00 | - | 50 | 4,603 | 59.57% |
| NYCB260116P00005500 | 2024-06-12 9:57AM EDT | 5.50 | 2.35 | 2.35 | 3.00 | 0.00 | - | 6 | 149 | 56.06% |
| NYCB260116P00008000 | 2024-06-04 3:51PM EDT | 8.00 | 4.90 | 4.60 | 7.10 | 0.00 | - | 2 | 173 | 117.38% |
| NYCB260116P00010000 | 2024-06-03 12:39PM EDT | 10.00 | 6.70 | 6.60 | 9.50 | 0.00 | - | 5 | 12 | 139.65% |
| NYCB260116P00012000 | 2024-05-16 9:30AM EDT | 12.00 | 8.50 | 8.60 | 11.50 | 0.00 | - | 45 | 4 | 146.97% |
| NYCB260116P00015000 | 2024-03-06 10:41AM EDT | 15.00 | 11.90 | 11.70 | 13.80 | 0.00 | - | 2 | 0 | 136.33% |
| NYCB260116P00017000 | 2024-02-06 4:07PM EDT | 17.00 | 13.10 | 13.00 | 15.20 | 0.00 | - | - | 0 | 95.12% |
| NYCB260116P00020000 | 2024-05-08 12:43PM EDT | 20.00 | 16.50 | 16.60 | 19.50 | 0.00 | - | 2 | 1 | 165.82% |
| NYCB260116P00022000 | 2024-05-17 11:24AM EDT | 22.00 | 18.20 | 18.60 | 21.50 | 0.00 | - | 20 | 0 | 169.14% |
© 2024 Yahoo. All rights reserved.