UK markets open in 5 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,132.37 +59.47 (+0.33%) CRUDE OIL
81.37 +0.54 (+0.67%) GOLD FUTURES
2,326.90 -3.90 (-0.17%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,550.98 +365.83 (+0.76%)
New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Delayed 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 | 2024-06-18 11:11AM EDT | 0.50 | 2.55 | 2.25 | 3.10 | 0.00 | - | 3 | 226 | 160.16% |
| NYCB260116C00001000 | 2024-06-25 12:39PM EDT | 1.00 | 2.20 | 2.10 | 2.55 | 0.00 | - | 6 | 1,364 | 126.95% |
| NYCB260116C00001500 | 2024-06-25 11:27AM EDT | 1.50 | 1.85 | 1.75 | 2.15 | -0.10 | -5.13% | 5 | 1,554 | 103.13% |
| NYCB260116C00002000 | 2024-06-25 12:40PM EDT | 2.00 | 1.50 | 1.50 | 1.80 | -0.10 | -6.25% | 95 | 8,940 | 93.36% |
| NYCB260116C00002500 | 2024-06-25 12:03PM EDT | 2.50 | 1.25 | 1.25 | 1.45 | 0.00 | - | 4 | 1,027 | 83.20% |
| NYCB260116C00003000 | 2024-06-25 3:44PM EDT | 3.00 | 1.06 | 1.00 | 1.15 | -0.05 | -4.50% | 325 | 16,702 | 75.00% |
| NYCB260116C00003500 | 2024-06-25 2:40PM EDT | 3.50 | 0.89 | 0.80 | 0.95 | +0.04 | +4.71% | 84 | 5,877 | 71.09% |
| NYCB260116C00004000 | 2024-06-25 10:10AM EDT | 4.00 | 0.70 | 0.70 | 0.85 | -0.02 | -2.78% | 3 | 16,868 | 72.56% |
| NYCB260116C00004500 | 2024-06-25 1:13PM EDT | 4.50 | 0.60 | 0.55 | 0.65 | 0.00 | - | 337 | 2,073 | 67.58% |
| NYCB260116C00005000 | 2024-06-25 1:04PM EDT | 5.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 165 | 12,662 | 66.41% |
| NYCB260116C00005500 | 2024-06-25 12:51PM EDT | 5.50 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 106 | 2,856 | 65.92% |
| NYCB260116C00008000 | 2024-06-25 3:52PM EDT | 8.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1,236 | 7,987 | 64.45% |
| NYCB260116C00010000 | 2024-06-25 3:54PM EDT | 10.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 23 | 10,182 | 64.84% |
| NYCB260116C00012000 | 2024-06-24 1:34PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 21 | 3,012 | 67.77% |
| NYCB260116C00015000 | 2024-06-18 3:39PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 33 | 3,845 | 71.09% |
| NYCB260116C00017000 | 2024-06-25 2:59PM EDT | 17.00 | 0.15 | 0.05 | 0.10 | +0.10 | +200.00% | 1 | 2,256 | 74.61% |
| NYCB260116C00020000 | 2024-06-25 1:03PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,389 | 74.22% |
| NYCB260116C00022000 | 2024-06-20 2:26PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 19,787 | 77.34% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYCB260116P00000500 | 2024-06-18 10:10AM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 503 | 102.34% |
| NYCB260116P00001000 | 2024-06-17 10:47AM EDT | 1.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 28 | 1,498 | 71.09% |
| NYCB260116P00001500 | 2024-05-22 3:55PM EDT | 1.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 3,177 | 60.55% |
| NYCB260116P00002000 | 2024-06-25 10:39AM EDT | 2.00 | 0.39 | 0.00 | 0.40 | +0.09 | +30.00% | 1 | 1,770 | 66.99% |
| NYCB260116P00002500 | 2024-06-24 12:13PM EDT | 2.50 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1,035 | 1,429 | 57.62% |
| NYCB260116P00003000 | 2024-06-24 12:34PM EDT | 3.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 500 | 3,237 | 54.30% |
| NYCB260116P00003500 | 2024-06-25 11:44AM EDT | 3.50 | 1.11 | 1.05 | 1.15 | +0.06 | +5.71% | 1 | 6,688 | 51.76% |
| NYCB260116P00004000 | 2024-06-25 11:45AM EDT | 4.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 1 | 985 | 53.42% |
| NYCB260116P00004500 | 2024-05-23 2:26PM EDT | 4.50 | 1.60 | 0.00 | 1.85 | 0.00 | - | 1 | 300 | 49.81% |
| NYCB260116P00005000 | 2024-06-25 11:24AM EDT | 5.00 | 2.15 | 1.85 | 2.20 | -0.05 | -2.27% | 50 | 4,553 | 43.56% |
| NYCB260116P00005500 | 2024-06-12 9:57AM EDT | 5.50 | 2.35 | 2.25 | 2.75 | 0.00 | - | 6 | 149 | 52.15% |
| NYCB260116P00008000 | 2024-06-04 3:51PM EDT | 8.00 | 4.90 | 4.60 | 6.50 | 0.00 | - | 2 | 173 | 91.11% |
| NYCB260116P00010000 | 2024-06-03 12:39PM EDT | 10.00 | 6.70 | 5.70 | 9.50 | 0.00 | - | 5 | 12 | 103.81% |
| NYCB260116P00012000 | 2024-05-16 9:30AM EDT | 12.00 | 8.50 | 8.60 | 11.50 | 0.00 | - | 45 | 4 | 141.41% |
| NYCB260116P00015000 | 2024-03-06 10:41AM EDT | 15.00 | 11.90 | 11.70 | 13.80 | 0.00 | - | 2 | 0 | 129.59% |
| NYCB260116P00017000 | 2024-02-06 4:07PM EDT | 17.00 | 13.10 | 13.00 | 15.20 | 0.00 | - | - | 0 | 77.73% |
| NYCB260116P00020000 | 2024-05-08 12:43PM EDT | 20.00 | 16.50 | 16.60 | 19.50 | 0.00 | - | 2 | 1 | 160.06% |
| NYCB260116P00022000 | 2024-05-17 11:24AM EDT | 22.00 | 18.20 | 18.60 | 21.50 | 0.00 | - | 20 | 0 | 163.28% |
© 2024 Yahoo. All rights reserved.