The New York Times Company (NYT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517C00040000 | 2024-02-16 4:49PM EDT | 40.00 | 4.70 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 51.07% |
| NYT240517C00042000 | 2024-05-02 9:39AM EDT | 42.00 | 2.68 | 2.95 | 3.20 | +0.53 | +24.65% | 1 | 5 | 48.73% |
| NYT240517C00043000 | 2024-05-02 11:27AM EDT | 43.00 | 2.40 | 2.25 | 2.70 | +1.35 | +128.57% | 9 | 61 | 53.42% |
| NYT240517C00044000 | 2024-05-02 2:53PM EDT | 44.00 | 1.80 | 1.65 | 1.80 | +0.55 | +44.00% | 4 | 147 | 43.75% |
| NYT240517C00045000 | 2024-05-02 3:43PM EDT | 45.00 | 1.20 | 1.15 | 1.30 | +0.35 | +41.18% | 23 | 493 | 43.12% |
| NYT240517C00046000 | 2024-04-29 10:18AM EDT | 46.00 | 0.65 | 0.80 | 0.90 | 0.00 | - | 7 | 248 | 42.48% |
| NYT240517C00047000 | 2024-05-02 12:20PM EDT | 47.00 | 0.50 | 0.50 | 0.60 | +0.20 | +66.67% | 14 | 29 | 41.99% |
| NYT240517C00048000 | 2024-05-02 10:24AM EDT | 48.00 | 0.25 | 0.30 | 0.40 | +0.05 | +25.00% | 20 | 4 | 42.29% |
| NYT240517C00049000 | 2024-04-18 11:35AM EDT | 49.00 | 0.01 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 41.99% |
| NYT240517C00050000 | 2024-05-02 12:17PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 24 | 41.80% |
| NYT240517C00055000 | 2024-03-28 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 81.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517P00025000 | 2024-02-26 4:54PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 140.23% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 187.94% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 2 | 6 | 102.73% |
| NYT240517P00038000 | 2024-04-24 9:38AM EDT | 38.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 3 | 150.10% |
| NYT240517P00039000 | 2024-04-26 1:05PM EDT | 39.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 50.29% |
| NYT240517P00040000 | 2024-05-02 11:35AM EDT | 40.00 | 0.24 | 0.15 | 0.25 | -0.26 | -52.00% | 5 | 19 | 45.80% |
| NYT240517P00041000 | 2024-05-02 12:56PM EDT | 41.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 31 | 4 | 44.92% |
| NYT240517P00042000 | 2024-05-02 2:53PM EDT | 42.00 | 0.50 | 0.45 | 0.60 | -0.30 | -37.50% | 16 | 14 | 43.56% |
| NYT240517P00043000 | 2024-05-02 2:05PM EDT | 43.00 | 0.80 | 0.75 | 0.85 | -0.65 | -44.83% | 19 | 15 | 41.36% |
| NYT240517P00044000 | 2024-05-02 1:47PM EDT | 44.00 | 1.20 | 1.10 | 1.25 | -0.65 | -35.14% | 4 | 8 | 40.97% |
| NYT240517P00045000 | 2024-04-25 10:48AM EDT | 45.00 | 2.97 | 1.60 | 1.75 | 0.00 | - | - | 1 | 40.33% |
© 2024 Yahoo. All rights reserved.