Log in
NYSE:NYCB

New York Community Bancorp Options Chain and Prices

$8.77
+0.04 (+0.46 %)
(As of 10/23/2020 12:00 AM ET)
Add
Compare
Today's Range
$8.63
Now: $8.77
$8.90
50-Day Range
$8.06
MA: $8.63
$9.24
52-Week Range
$7.99
Now: $8.77
$13.79
Volume2.81 million shs
Average Volume4.39 million shs
Market Capitalization$4.07 billion
P/E Ratio10.96
Dividend Yield7.75%
Beta0.88

Options Chain

New York Community Bancorp (NYSE:NYCB) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/20/2020$17.00$0.025Call0000
(+0)
1.19219
(+0.032818)
0.0260230
11/20/2020$16.00$0.025Call0000
(+0)
1.09984
(+0.025942)
0.0270540
11/20/2020$15.00$0.025Call0000
(+0)
1.00625
(-0.10938)
0.0290640
11/20/2020$14.00$0.025Call0000
(+0)
0.907685
(+0.016182)
0.0318730
11/20/2020$13.00$0.050Call0000
(+0)
0.895185
(+0.016182)
0.0585390
11/20/2020$12.00$0.050Call0000
(+0)
0.762246
(+0.008506)
0.0669730
11/20/2020$11.00$0.050Call0005
(+0)
0.613724
(-0.045678)
0.0806330
11/20/2020$10.00$0.025Call60600529
(+0)
0.3609380.068382
11/20/2020$9.00$0.225Call1797712087
(+644)
0.393823
(-0.035742)
0.38797616
11/20/2020$8.00$0.875Call12012143
(-3)
0.492188
(+0.010937)
0.8018952
11/20/2020$7.00$1.725Call0009
(+0)
0.00
11/20/2020$6.00$2.750Call0000
(+0)
0
11/20/2020$5.00$3.750Call0000
(+0)
0
11/20/2020$4.00$4.750Call0000
(+0)
0
11/20/2020$3.00$5.750Call0000
(+0)
0
11/20/2020$2.00$6.750Call0000
(+0)
0
11/20/2020$1.00$7.700Call0000
(+0)
0
11/20/2020$17.00$8.350Put0000
(+0)
0
11/20/2020$16.00$7.350Put0000
(+0)
0
11/20/2020$15.00$6.350Put00022
(+0)
0
11/20/2020$14.00$5.350Put0000
(+0)
0
11/20/2020$13.00$4.350Put00022
(+0)
0
11/20/2020$12.00$3.350Put000373
(+0)
0
11/20/2020$11.00$2.375Put0000
(+0)
0
11/20/2020$10.00$1.375Put43036
(+0)
4
11/20/2020$9.00$0.575Put101446
(+1)
0.349838
(-0.016218)
-0.6651411
11/20/2020$8.00$0.175Put170151613
(+102)
0.4428
(+0.023862)
-0.2566424
11/20/2020$7.00$0.025Put000388
(+15)
0.477175
(-0.058111)
-0.0496550
11/20/2020$6.00$0.025Put00030
(+0)
0.752051
(-0.094653)
-0.0316960
11/20/2020$5.00$0.025Put0000
(+0)
1.08281
(-0.109377)
-0.022780
11/20/2020$4.00$0.025Put0000
(+0)
1.46563
(+0.043745)
-0.0167380
11/20/2020$3.00$0.025Put0000
(+0)
1.96875
(+0.06562)
-0.0128060
11/20/2020$2.00$0.025Put0000
(+0)
2.65503
(+0.054199)
-0.008890
11/20/2020$1.00$0.025Put0000
(+0)
3.9375
(+0.13125)
-0.0057280
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.