UK markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.2200+0.1800 (+5.92%)
At close: 04:00PM EDT
3.2400 +0.02 (+0.62%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:4.50
Callsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB240719C000045002024-06-26 1:52PM EDT2024-07-190.020.000.050.00-36,96893.75%
NYCB240726C000045002024-06-18 9:30AM EDT2024-07-260.050.000.900.00--3230.47%
NYCB240816C000045002024-06-21 9:34AM EDT2024-08-160.050.000.100.00-216172.66%
NYCB240920C000045002024-06-26 1:50PM EDT2024-09-200.100.000.100.00-31,50555.47%
NYCB241018C000045002024-06-27 2:00PM EDT2024-10-180.090.050.100.00-213,48053.91%
NYCB241115C000045002024-06-13 11:38AM EDT2024-11-150.200.050.200.00-17,68657.42%
NYCB241220C000045002024-06-28 9:33AM EDT2024-12-200.150.050.25+0.04+36.36%121,31655.08%
NYCB250117C000045002024-06-28 11:37AM EDT2025-01-170.240.200.25+0.05+26.32%126,39760.55%
NYCB260116C000045002024-06-26 10:35AM EDT2026-01-160.500.550.800.00-182,36965.33%
Putsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYCB240705P000045002024-06-21 3:34PM EDT2024-07-051.681.202.000.00-11384.38%
NYCB240719P000045002024-06-28 9:33AM EDT2024-07-191.451.152.20+0.01+0.69%12107247.66%
NYCB240816P000045002024-06-14 9:45AM EDT2024-08-161.401.202.200.00--0167.58%
NYCB241018P000045002024-06-13 11:48AM EDT2024-10-181.401.251.450.00-190053.13%
NYCB241115P000045002024-06-24 2:00PM EDT2024-11-151.541.301.900.00-21085.94%
NYCB241220P000045002024-06-28 9:33AM EDT2024-12-201.500.551.50+0.25+20.00%127364.45%
NYCB250117P000045002024-06-21 2:34PM EDT2025-01-171.591.251.800.00-18,18362.89%
NYCB260116P000045002024-05-23 2:26PM EDT2026-01-161.600.001.850.00-130058.79%