Advertisement
U.S. markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Real Time Price. Currency in USD
3.2150-0.1250 (-3.74%)
At close: 03:59PM EDT
3.2200 +0.01 (+0.16%)
After hours: 04:01PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240328C000005002024-03-28 2:19PM EDT0.502.702.652.75-0.10-3.57%112,300.00%
NYCB240328C000010002024-03-28 1:57PM EDT1.002.252.102.250.00-1211,450.00%
NYCB240328C000015002024-03-27 10:37AM EDT1.501.761.651.750.00-22987.50%
NYCB240328C000020002024-03-25 3:59PM EDT2.001.411.151.25+0.08+6.02%356662.50%
NYCB240328C000025002024-03-28 12:50PM EDT2.500.750.650.750.00-26204406.25%
NYCB240328C000030002024-03-28 3:40PM EDT3.000.210.150.25-0.09-31.03%4841,494171.88%
NYCB240328C000035002024-03-28 3:12PM EDT3.500.010.000.05-0.02-66.67%633,893165.63%
NYCB240328C000040002024-03-28 3:30PM EDT4.000.020.000.05+0.01+100.00%414,985312.50%
NYCB240328C000045002024-03-28 1:17PM EDT4.500.010.000.05-0.02-66.67%21393425.00%
NYCB240328C000050002024-03-27 10:06AM EDT5.000.020.000.050.00-42,888525.00%
NYCB240328C000060002024-03-27 10:06AM EDT6.000.040.000.050.00-41,557681.25%
NYCB240328C000070002024-03-13 12:14PM EDT7.000.050.000.050.00-3406800.00%
NYCB240328C000080002024-03-07 10:35AM EDT8.000.050.000.050.00-282912.50%
NYCB240328C000090002024-03-06 4:11PM EDT9.000.050.000.050.00-22011,000.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB240328P000010002024-03-27 2:14PM EDT1.000.010.000.050.00-271,0511,350.00%
NYCB240328P000020002024-03-28 3:28PM EDT2.000.010.000.050.00-122,529612.50%
NYCB240328P000025002024-03-25 3:15PM EDT2.500.020.000.050.00-1053,067368.75%
NYCB240328P000030002024-03-28 3:22PM EDT3.000.030.000.050.00-135,569150.00%
NYCB240328P000035002024-03-28 3:43PM EDT3.500.300.250.35+0.10+43.48%8444,195137.50%
NYCB240328P000040002024-03-28 3:30PM EDT4.000.790.750.80+0.07+9.72%12140275.00%
NYCB240328P000045002024-03-28 3:28PM EDT4.501.301.251.35+0.15+13.04%121122387.50%
NYCB240328P000050002024-03-28 2:45PM EDT5.001.791.751.85+0.06+3.47%4147475.00%
NYCB240328P000060002024-03-28 3:30PM EDT6.002.752.752.90+0.01+0.36%3015750.00%
NYCB240328P000070002024-03-08 1:08PM EDT7.003.403.703.900.00-20737.50%
NYCB240328P000080002024-03-05 12:34PM EDT8.005.004.704.900.00-100837.50%
NYCB240328P000090002024-03-28 3:30PM EDT9.005.785.705.90+0.38+7.04%33925.00%