The New York Times Company (NYT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240719C00035000 | 2024-04-18 10:47AM EDT | 35.00 | 7.82 | 12.10 | 16.50 | 0.00 | - | 10 | 10 | 133.45% |
| NYT240719C00040000 | 2024-05-06 3:08PM EDT | 40.00 | 6.70 | 8.90 | 13.50 | 0.00 | - | 2 | 3 | 90.48% |
| NYT240719C00041000 | 2024-03-19 9:30AM EDT | 41.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NYT240719C00043000 | 2024-06-03 12:45PM EDT | 43.00 | 8.50 | 4.50 | 9.30 | 0.00 | - | 10 | 28 | 94.34% |
| NYT240719C00044000 | 2024-06-03 12:21PM EDT | 44.00 | 7.70 | 3.90 | 8.40 | 0.00 | - | 1 | 135 | 88.96% |
| NYT240719C00045000 | 2024-06-14 10:35AM EDT | 45.00 | 4.18 | 2.95 | 5.80 | -1.61 | -27.81% | 3 | 1,042 | 49.78% |
| NYT240719C00046000 | 2024-05-31 11:28AM EDT | 46.00 | 5.20 | 1.85 | 6.40 | 0.00 | - | 5 | 109 | 74.10% |
| NYT240719C00047000 | 2024-05-20 9:30AM EDT | 47.00 | 2.70 | 0.55 | 4.90 | 0.00 | - | 5 | 51 | 57.62% |
| NYT240719C00048000 | 2024-06-11 10:42AM EDT | 48.00 | 3.17 | 1.50 | 3.30 | 0.00 | - | 8 | 50 | 39.70% |
| NYT240719C00049000 | 2024-06-07 1:04PM EDT | 49.00 | 2.50 | 0.70 | 3.20 | 0.00 | - | 2 | 117 | 47.34% |
| NYT240719C00050000 | 2024-06-13 12:09PM EDT | 50.00 | 1.25 | 0.95 | 1.10 | 0.00 | - | 1 | 361 | 20.58% |
| NYT240719C00055000 | 2024-06-11 11:23AM EDT | 55.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 103 | 27.78% |
| NYT240719C00060000 | 2024-03-21 3:43PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 4 | 52.10% |
| NYT240719C00065000 | 2024-02-01 4:26PM EDT | 65.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 12 | 2 | 87.65% |
| NYT240719C00070000 | 2024-02-01 4:30PM EDT | 70.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 12 | 132 | 128.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240719P00030000 | 2024-02-22 12:15PM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 2 | 110.16% |
| NYT240719P00035000 | 2024-05-01 12:02PM EDT | 35.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 8 | 59.18% |
| NYT240719P00036000 | 2024-03-12 3:22PM EDT | 36.00 | 0.38 | 0.10 | 0.80 | 0.00 | - | 16 | 29 | 80.08% |
| NYT240719P00037000 | 2024-05-29 11:58AM EDT | 37.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 13 | 31 | 134.28% |
| NYT240719P00038000 | 2024-04-01 11:16AM EDT | 38.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 3 | 28 | 62.60% |
| NYT240719P00039000 | 2024-04-19 3:48PM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NYT240719P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| NYT240719P00041000 | 2024-03-20 10:51AM EDT | 41.00 | 1.20 | 1.05 | 4.00 | 0.00 | - | 1 | 6 | 107.23% |
| NYT240719P00042000 | 2024-06-06 2:23PM EDT | 42.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 3 | 166 | 97.27% |
| NYT240719P00043000 | 2024-05-09 1:15PM EDT | 43.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 89 | 52.78% |
| NYT240719P00044000 | 2024-05-07 10:51AM EDT | 44.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 47.27% |
| NYT240719P00045000 | 2024-05-10 1:33PM EDT | 45.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 53 | 180 | 35.50% |
| NYT240719P00046000 | 2024-06-04 2:38PM EDT | 46.00 | 0.17 | 0.15 | 0.35 | 0.00 | - | 12 | 17 | 26.47% |
| NYT240719P00047000 | 2024-05-29 10:35AM EDT | 47.00 | 0.44 | 0.25 | 0.35 | 0.00 | - | 3 | 171 | 21.49% |
| NYT240719P00048000 | 2024-06-13 3:31PM EDT | 48.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 83 | 20.39% |
| NYT240719P00049000 | 2024-06-14 9:49AM EDT | 49.00 | 0.70 | 0.70 | 0.85 | +0.20 | +40.00% | 1 | 93 | 19.36% |
| NYT240719P00050000 | 2024-06-13 3:00PM EDT | 50.00 | 1.00 | 1.15 | 1.45 | 0.00 | - | 7 | 129 | 21.24% |
© 2024 Yahoo. All rights reserved.