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 | 6.20 | 10.90 | 0.00 | - | 4 | 12 | 135.16% |
| NYT240621C00043000 | 2024-05-17 1:21PM EDT | 43.00 | 6.00 | 4.20 | 9.00 | 0.00 | - | 3 | 12 | 194.34% |
| NYT240621C00044000 | 2024-05-14 1:52PM EDT | 44.00 | 4.95 | 4.90 | 7.10 | 0.00 | - | 1 | 31 | 76.56% |
| NYT240621C00045000 | 2024-06-07 3:36PM EDT | 45.00 | 5.93 | 2.05 | 6.60 | 0.00 | - | 3 | 61 | 145.80% |
| NYT240621C00046000 | 2024-06-12 3:22PM EDT | 46.00 | 5.24 | 1.40 | 5.80 | 0.00 | - | 2 | 89 | 138.87% |
| NYT240621C00047000 | 2024-06-14 3:40PM EDT | 47.00 | 2.57 | 1.00 | 4.80 | -1.68 | -39.53% | 2 | 138 | 123.05% |
| NYT240621C00048000 | 2024-06-14 3:40PM EDT | 48.00 | 1.58 | 0.00 | 4.80 | +0.18 | +12.86% | 2 | 39 | 51.71% |
| NYT240621C00049000 | 2024-06-13 2:41PM EDT | 49.00 | 2.25 | 0.50 | 1.50 | 0.00 | - | 1 | 148 | 41.11% |
| NYT240621C00050000 | 2024-06-14 3:39PM EDT | 50.00 | 0.35 | 0.20 | 0.50 | -0.15 | -30.00% | 25 | 1,882 | 23.34% |
| NYT240621C00055000 | 2024-06-03 11:48AM EDT | 55.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 32 | 53.32% |
| NYT240621C00060000 | 2024-05-06 2:21PM EDT | 60.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 205.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621P00039000 | 2024-06-14 11:17AM EDT | 39.00 | 0.10 | 0.00 | 0.20 | +0.09 | +900.00% | 6 | 10 | 100.39% |
| NYT240621P00042000 | 2024-05-09 1:21PM EDT | 42.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 4 | 12 | 182.91% |
| NYT240621P00043000 | 2024-05-13 1:46PM EDT | 43.00 | 0.31 | 0.00 | 1.05 | 0.00 | - | 3 | 3 | 102.34% |
| NYT240621P00044000 | 2024-06-13 2:36PM EDT | 44.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 18 | 26 | 182.62% |
| NYT240621P00045000 | 2024-05-14 3:18PM EDT | 45.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 13 | 78.22% |
| NYT240621P00046000 | 2024-05-10 10:25AM EDT | 46.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 59.77% |
| NYT240621P00047000 | 2024-06-07 10:26AM EDT | 47.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 134.47% |
| NYT240621P00048000 | 2024-06-14 10:23AM EDT | 48.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 50 | 294 | 25.59% |
| NYT240621P00049000 | 2024-06-14 3:08PM EDT | 49.00 | 0.21 | 0.15 | 0.30 | -0.03 | -12.50% | 6 | 104 | 21.29% |
| NYT240621P00050000 | 2024-06-14 11:13AM EDT | 50.00 | 0.82 | 0.25 | 0.75 | +0.27 | +49.09% | 7 | 41 | 21.14% |
| NYT240621P00055000 | 2024-05-23 3:33PM EDT | 55.00 | 5.40 | 3.20 | 7.80 | 0.00 | - | - | 0 | 56.74% |
© 2024 Yahoo. All rights reserved.