NYCB - New York Community Bancorp, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB180119C000080002017-08-18 10:44PM EST8.004.304.704.900.00-10100.00%
NYCB180119C000100002017-11-29 9:31AM EST10.003.153.403.60+0.08+2.61%2052199.22%
NYCB180119C000110002018-01-10 3:04PM EST11.002.632.552.700.00-3362164.06%
NYCB180119C000120002018-01-12 9:41AM EST12.001.721.601.70-0.03-1.71%10643119.53%
NYCB180119C000130002018-01-12 3:27PM EST13.000.600.600.70-0.22-26.83%1652,22959.77%
NYCB180119C000140002018-01-11 10:17AM EST14.000.020.000.050.00-942,28039.45%
NYCB180119C000150002017-12-15 1:47PM EST15.000.030.000.05-0.01-25.00%4022471.88%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB180119P000100002017-09-11 8:30AM EST10.000.280.000.100.00-1560209.38%
NYCB180119P000110002017-11-13 3:46PM EST11.000.040.000.100.00-100118153.91%
NYCB180119P000120002018-01-11 12:50PM EST12.000.020.000.050.00-101,97685.94%
NYCB180119P000130002018-01-16 2:43PM EST13.000.020.000.05-0.03-60.00%1002,22647.66%
NYCB180119P000140002018-01-09 9:30AM EST14.000.940.350.450.00-548724.22%
NYCB180119P000150002017-12-18 10:03AM EST15.001.661.651.800.00-1028157.03%
NYCB180119P000160002017-09-01 1:46PM EST16.003.973.203.400.00-149343.75%
NYCB180119P000170002018-01-12 10:16AM EST17.003.303.303.50-0.10-2.94%410162.50%