Australia markets closed

The New York Times Company (NYT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.45+0.23 (+0.46%)
At close: 04:00PM EDT
50.45 0.00 (0.00%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYT240719C000350002024-04-18 10:47AM EDT35.007.8212.1016.500.00-1010136.72%
NYT240719C000400002024-05-06 3:08PM EDT40.006.708.9013.500.00-2388.09%
NYT240719C000410002024-03-19 9:30AM EDT41.004.150.000.000.00-390.00%
NYT240719C000430002024-06-21 12:49PM EDT43.008.100.000.000.00-300.00%
NYT240719C000440002024-06-18 1:34PM EDT44.006.050.000.000.00-100.00%
NYT240719C000450002024-06-20 3:49PM EDT45.005.270.000.000.00-300.00%
NYT240719C000460002024-06-21 11:03AM EDT46.004.530.000.000.00-500.00%
NYT240719C000470002024-06-21 12:12PM EDT47.003.600.000.000.00-1000.00%
NYT240719C000480002024-06-26 11:55AM EDT48.002.400.000.000.00-100.00%
NYT240719C000490002024-06-26 10:12AM EDT49.001.570.000.000.00-100.00%
NYT240719C000500002024-06-26 3:38PM EDT50.001.050.000.000.00-100.00%
NYT240719C000550002024-06-24 3:37PM EDT55.000.050.000.000.00-206.25%
NYT240719C000600002024-03-21 3:43PM EDT60.000.100.000.500.00-12459.57%
NYT240719C000650002024-02-01 4:26PM EDT65.000.300.002.500.00-122102.30%
NYT240719C000700002024-02-01 4:30PM EDT70.000.200.004.800.00-12132151.27%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYT240719P000300002024-02-22 12:15PM EDT30.000.200.000.750.00-82136.72%
NYT240719P000350002024-05-01 12:02PM EDT35.000.200.000.150.00-12874.61%
NYT240719P000360002024-03-12 3:22PM EDT36.000.380.100.800.00-1629100.59%
NYT240719P000370002024-05-29 11:58AM EDT37.000.040.000.000.00-13025.00%
NYT240719P000380002024-04-01 11:16AM EDT38.000.500.200.400.00-32879.10%
NYT240719P000390002024-04-19 3:48PM EDT39.000.750.000.000.00-1025.00%
NYT240719P000400002024-04-30 9:30AM EDT40.000.900.000.000.00-25625.00%
NYT240719P000410002024-03-20 10:51AM EDT41.001.201.054.000.00-16134.86%
NYT240719P000420002024-06-06 2:23PM EDT42.000.190.000.000.00-3012.50%
NYT240719P000430002024-05-09 1:15PM EDT43.000.250.000.750.00-38954.25%
NYT240719P000440002024-05-07 10:51AM EDT44.001.000.000.750.00-12961.57%
NYT240719P000450002024-05-10 1:33PM EDT45.000.450.050.500.00-5318047.12%
NYT240719P000460002024-06-04 2:38PM EDT46.000.170.000.000.00-12012.50%
NYT240719P000470002024-05-29 10:35AM EDT47.000.440.000.000.00-306.25%
NYT240719P000480002024-06-25 11:10AM EDT48.000.250.000.000.00-406.25%
NYT240719P000490002024-06-26 2:08PM EDT49.000.500.000.000.00-103.13%
NYT240719P000500002024-06-26 10:38AM EDT50.000.850.000.000.00-101.56%