The New York Times Company (NYT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241018C00030000 | 2024-03-27 11:42AM EDT | 30.00 | 14.41 | 11.60 | 16.40 | 0.00 | - | 11 | 11 | 0.00% |
| NYT241018C00035000 | 2024-05-06 3:55PM EDT | 35.00 | 12.00 | 14.40 | 18.90 | 0.00 | - | 1 | 10 | 71.83% |
| NYT241018C00041000 | 2024-04-23 12:46PM EDT | 41.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NYT241018C00042000 | 2024-04-22 10:31AM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT241018C00043000 | 2024-04-23 12:16PM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 0.00% |
| NYT241018C00044000 | 2024-05-03 11:22AM EDT | 44.00 | 4.18 | 6.00 | 8.80 | 0.00 | - | 9 | 14 | 50.46% |
| NYT241018C00045000 | 2024-05-08 10:28AM EDT | 45.00 | 4.30 | 5.20 | 7.30 | 0.00 | - | - | 0 | 41.54% |
| NYT241018C00046000 | 2024-06-07 3:36PM EDT | 46.00 | 6.15 | 3.80 | 6.90 | 0.00 | - | 1 | 2 | 43.38% |
| NYT241018C00047000 | 2024-05-22 1:56PM EDT | 47.00 | 4.40 | 3.20 | 6.10 | 0.00 | - | 1 | 3 | 41.14% |
| NYT241018C00048000 | 2024-05-31 9:56AM EDT | 48.00 | 5.10 | 2.00 | 4.80 | 0.00 | - | 4 | 21 | 34.23% |
| NYT241018C00049000 | 2024-05-31 11:12AM EDT | 49.00 | 4.25 | 2.45 | 3.80 | 0.00 | - | 1 | 24 | 29.93% |
| NYT241018C00050000 | 2024-06-14 10:43AM EDT | 50.00 | 2.74 | 2.45 | 2.90 | -0.76 | -21.71% | 5 | 351 | 26.25% |
| NYT241018C00055000 | 2024-06-11 2:45PM EDT | 55.00 | 0.95 | 0.50 | 1.05 | 0.00 | - | 10 | 233 | 24.44% |
| NYT241018C00060000 | 2024-05-23 10:36AM EDT | 60.00 | 0.01 | 0.00 | 4.70 | 0.00 | - | 1 | 24 | 70.39% |
| NYT241018C00065000 | 2024-06-03 11:19AM EDT | 65.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 12 | 0 | 58.67% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241018P00030000 | 2024-03-21 3:40PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 16 | 14 | 57.42% |
| NYT241018P00035000 | 2024-05-23 10:57AM EDT | 35.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 18 | 38.77% |
| NYT241018P00036000 | 2024-05-08 3:07PM EDT | 36.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 77 | 39.21% |
| NYT241018P00037000 | 2024-02-20 12:24PM EDT | 37.00 | 1.10 | 0.70 | 0.90 | 0.00 | - | 28 | 153 | 47.90% |
| NYT241018P00038000 | 2024-05-06 2:06PM EDT | 38.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 4 | 19 | 39.36% |
| NYT241018P00039000 | 2024-02-16 12:54PM EDT | 39.00 | 1.65 | 1.10 | 2.00 | 0.00 | - | 19 | 19 | 51.17% |
| NYT241018P00040000 | 2024-04-19 3:54PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NYT241018P00041000 | 2024-05-08 10:43AM EDT | 41.00 | 0.74 | 0.00 | 0.85 | 0.00 | - | - | 3 | 34.82% |
| NYT241018P00042000 | 2024-06-07 2:43PM EDT | 42.00 | 0.40 | 0.30 | 4.70 | 0.00 | - | 10 | 10 | 51.83% |
| NYT241018P00043000 | 2024-05-16 11:00AM EDT | 43.00 | 0.70 | 0.40 | 1.60 | 0.00 | - | 29 | 29 | 38.11% |
| NYT241018P00044000 | 2024-06-14 11:29AM EDT | 44.00 | 0.75 | 0.25 | 1.00 | -0.23 | -23.47% | 1 | 79 | 27.81% |
| NYT241018P00045000 | 2024-06-04 11:26AM EDT | 45.00 | 0.67 | 0.65 | 1.00 | 0.00 | - | 5 | 40 | 24.72% |
| NYT241018P00046000 | 2024-06-04 12:45PM EDT | 46.00 | 0.85 | 0.80 | 1.35 | 0.00 | - | 4 | 12 | 25.27% |
| NYT241018P00047000 | 2024-05-16 10:38AM EDT | 47.00 | 1.60 | 1.05 | 1.55 | 0.00 | - | - | 7 | 23.80% |
| NYT241018P00048000 | 2024-05-30 10:03AM EDT | 48.00 | 1.40 | 1.30 | 1.95 | 0.00 | - | 6 | 7 | 23.80% |
| NYT241018P00049000 | 2024-06-04 1:50PM EDT | 49.00 | 1.70 | 1.00 | 2.25 | 0.00 | - | 2 | 36 | 22.43% |
| NYT241018P00050000 | 2024-05-16 12:15PM EDT | 50.00 | 2.85 | 1.10 | 4.10 | 0.00 | - | - | 19 | 33.95% |
© 2024 Yahoo. All rights reserved.