Australia markets closed

The New York Times Company (NYT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.69-0.26 (-0.52%)
At close: 04:00PM EDT
49.60 -0.09 (-0.18%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYT240621C000420002024-05-08 12:07PM EDT42.006.006.2010.900.00-412135.16%
NYT240621C000430002024-05-17 1:21PM EDT43.006.004.209.000.00-312194.34%
NYT240621C000440002024-05-14 1:52PM EDT44.004.954.907.100.00-13176.56%
NYT240621C000450002024-06-07 3:36PM EDT45.005.932.056.600.00-361145.80%
NYT240621C000460002024-06-12 3:22PM EDT46.005.241.405.800.00-289138.87%
NYT240621C000470002024-06-14 3:40PM EDT47.002.571.004.80-1.68-39.53%2138123.05%
NYT240621C000480002024-06-14 3:40PM EDT48.001.580.004.80+0.18+12.86%23951.71%
NYT240621C000490002024-06-13 2:41PM EDT49.002.250.501.500.00-114841.11%
NYT240621C000500002024-06-14 3:39PM EDT50.000.350.200.50-0.15-30.00%251,88223.34%
NYT240621C000550002024-06-03 11:48AM EDT55.000.130.000.150.00-103253.32%
NYT240621C000600002024-05-06 2:21PM EDT60.000.050.004.700.00-11205.47%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYT240621P000390002024-06-14 11:17AM EDT39.000.100.000.20+0.09+900.00%610100.39%
NYT240621P000420002024-05-09 1:21PM EDT42.000.150.003.500.00-412182.91%
NYT240621P000430002024-05-13 1:46PM EDT43.000.310.001.050.00-33102.34%
NYT240621P000440002024-06-13 2:36PM EDT44.000.050.004.800.00-1826182.62%
NYT240621P000450002024-05-14 3:18PM EDT45.000.250.001.000.00-21378.22%
NYT240621P000460002024-05-10 10:25AM EDT46.000.400.000.750.00-2459.77%
NYT240621P000470002024-06-07 10:26AM EDT47.000.080.004.800.00-112134.47%
NYT240621P000480002024-06-14 10:23AM EDT48.000.150.050.150.00-5029425.59%
NYT240621P000490002024-06-14 3:08PM EDT49.000.210.150.30-0.03-12.50%610421.29%
NYT240621P000500002024-06-14 11:13AM EDT50.000.820.250.75+0.27+49.09%74121.14%
NYT240621P000550002024-05-23 3:33PM EDT55.005.403.207.800.00--056.74%