The New York Times Company (NYT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621C00042000 | 2024-05-08 12:07PM EDT | 42.00 | 6.00 | 5.00 | 9.50 | 0.00 | - | 4 | 12 | 98.24% |
| NYT240621C00043000 | 2024-05-17 1:21PM EDT | 43.00 | 6.00 | 4.00 | 8.00 | 0.00 | - | 3 | 12 | 80.03% |
| NYT240621C00044000 | 2024-05-14 1:52PM EDT | 44.00 | 4.95 | 3.00 | 6.90 | 0.00 | - | 1 | 31 | 70.75% |
| NYT240621C00045000 | 2024-05-14 9:30AM EDT | 45.00 | 2.93 | 2.15 | 5.80 | 0.00 | - | 1 | 65 | 61.57% |
| NYT240621C00046000 | 2024-05-17 12:19PM EDT | 46.00 | 3.00 | 1.50 | 5.90 | 0.00 | - | 6 | 91 | 75.24% |
| NYT240621C00047000 | 2024-05-20 11:32AM EDT | 47.00 | 1.70 | 2.40 | 2.70 | -0.85 | -33.33% | 1 | 138 | 25.88% |
| NYT240621C00048000 | 2024-05-17 9:36AM EDT | 48.00 | 1.40 | 1.65 | 1.95 | -0.13 | -8.50% | 1 | 39 | 23.98% |
| NYT240621C00049000 | 2024-05-16 1:21PM EDT | 49.00 | 1.05 | 1.00 | 1.20 | 0.00 | - | 28 | 170 | 20.46% |
| NYT240621C00050000 | 2024-05-20 2:41PM EDT | 50.00 | 0.48 | 0.55 | 1.60 | -0.02 | -4.00% | 41 | 1,885 | 35.03% |
| NYT240621C00055000 | 2024-05-17 10:05AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 25 | 27.44% |
| NYT240621C00060000 | 2024-05-06 2:21PM EDT | 60.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 73.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621P00039000 | 2024-04-23 1:16PM EDT | 39.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 6 | 8 | 82.57% |
| NYT240621P00042000 | 2024-05-09 1:21PM EDT | 42.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 4 | 12 | 62.01% |
| NYT240621P00043000 | 2024-05-13 1:46PM EDT | 43.00 | 0.31 | 0.00 | 2.35 | 0.00 | - | 3 | 3 | 62.09% |
| NYT240621P00044000 | 2024-05-06 11:09AM EDT | 44.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | - | 8 | 35.99% |
| NYT240621P00045000 | 2024-05-14 3:18PM EDT | 45.00 | 0.25 | 0.00 | 3.50 | 0.00 | - | 2 | 13 | 61.18% |
| NYT240621P00046000 | 2024-05-10 10:25AM EDT | 46.00 | 0.40 | 0.05 | 4.90 | 0.00 | - | 2 | 4 | 67.82% |
| NYT240621P00047000 | 2024-05-17 3:40PM EDT | 47.00 | 0.32 | 0.20 | 0.35 | +0.02 | +6.67% | 1 | 19 | 18.95% |
| NYT240621P00048000 | 2024-05-17 3:40PM EDT | 48.00 | 0.52 | 0.40 | 0.60 | 0.00 | - | 2 | 231 | 18.07% |
| NYT240621P00049000 | 2024-05-17 3:51PM EDT | 49.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 65 | 128 | 16.68% |
© 2024 Yahoo. All rights reserved.