U.S. Markets closed

New York Community Bancorp, Inc. (NYCB)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.70+0.03 (+0.24%)
At close: 4:01PM 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 EDT9.006.933.904.100.00-55123.83%
NYCB170721C000100002017-06-02 11:44PM EDT10.004.652.903.100.00-5596.09%
NYCB170721C000120002017-06-22 12:25PM EDT12.000.760.700.85-0.29-27.62%23029.88%
NYCB170721C000130002017-06-23 12:11PM EDT13.000.150.100.20-0.01-6.25%2101,36323.15%
NYCB170721C000140002017-06-20 11:35AM EDT14.000.030.000.050.00-1051,10727.74%
NYCB170721C000150002017-06-14 3:06PM EDT15.000.020.000.050.00-61,18941.02%
NYCB170721C000160002017-06-06 9:30AM EDT16.000.020.000.050.00-151,43352.73%
NYCB170721C000170002017-06-02 11:44PM EDT17.000.020.000.050.00-101,43055.47%
NYCB170721C000180002017-06-02 11:44PM EDT18.000.050.000.050.00-953264.06%
NYCB170721C000190002017-06-02 11:44PM EDT19.000.040.000.050.00-203571.88%
NYCB170721C000200002016-12-03 12:53AM EDT20.000.050.000.200.00-500101.56%
NYCB170721C000240002017-06-02 11:44PM EDT24.000.020.000.050.00-1010104.69%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYCB170721P000100002017-06-02 11:44PM EDT10.000.100.000.050.00-1157.03%
NYCB170721P000120002017-06-15 3:16PM EDT12.000.050.000.100.00-730125.00%
NYCB170721P000130002017-06-22 11:34AM EDT13.000.470.400.550.1234.29%41,67826.86%
NYCB170721P000140002017-06-21 10:38AM EDT14.001.181.251.350.00-51,17627.74%
NYCB170721P000150002017-06-22 11:00AM EDT15.002.252.252.400.136.13%1985949.22%
NYCB170721P000160002017-06-21 11:09AM EDT16.003.193.203.400.00-5912361.72%
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%