U.S. Markets open in 9 hrs 1 mins

New York Community Bancorp, Inc. (NYCB)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.75+0.05 (+0.39%)
At close: 4:03PM EDT
People also watch
PBCTVLYORIGHLOHI
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB170721C000090002017-06-02 11:44PM EDT9.006.933.904.100.00-55124.22%
NYCB170721C000100002017-06-02 11:44PM EDT10.004.652.903.100.00-5595.90%
NYCB170721C000120002017-06-22 12:25PM EDT12.000.760.700.85-0.29-27.62%23027.54%
NYCB170721C000130002017-06-26 1:49PM EDT13.000.150.100.200.00-1051,56323.05%
NYCB170721C000140002017-06-26 3:33PM EDT14.000.010.000.05-0.02-66.67%291,10728.52%
NYCB170721C000150002017-06-14 3:06PM EDT15.000.020.000.050.00-61,18942.58%
NYCB170721C000160002017-06-06 9:30AM EDT16.000.020.000.050.00-151,43355.08%
NYCB170721C000170002017-06-02 11:44PM EDT17.000.020.000.050.00-101,43057.81%
NYCB170721C000180002017-06-02 11:44PM EDT18.000.050.000.050.00-953267.19%
NYCB170721C000190002017-06-02 11:44PM EDT19.000.040.000.050.00-203575.78%
NYCB170721C000200002016-12-03 12:53AM EDT20.000.050.000.200.00-500106.64%
NYCB170721C000240002017-06-02 11:44PM EDT24.000.020.000.050.00-1010110.16%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB170721P000100002017-06-02 11:44PM EDT10.000.100.000.050.00-1153.13%
NYCB170721P000120002017-06-15 3:16PM EDT12.000.050.000.100.00-730127.54%
NYCB170721P000130002017-06-26 10:44AM EDT13.000.380.350.45-0.09-19.15%2051,67823.05%
NYCB170721P000140002017-06-21 10:38AM EDT14.001.181.251.350.00-51,17635.16%
NYCB170721P000150002017-06-22 11:00AM EDT15.002.252.252.400.136.13%1985957.81%
NYCB170721P000160002017-06-21 11:09AM EDT16.003.193.203.400.00-5912355.08%
NYCB170721P000170002017-06-02 11:44PM EDT17.001.903.904.100.00-17590.00%
NYCB170721P000250002017-06-02 11:44PM EDT25.008.1011.9012.100.00-3100.00%