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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYT241018C000300002024-03-27 11:42AM EDT30.0014.4111.6016.400.00-11110.00%
NYT241018C000350002024-05-06 3:55PM EDT35.0012.0014.4018.900.00-11064.21%
NYT241018C000410002024-04-23 12:46PM EDT41.004.810.000.000.00--10.00%
NYT241018C000420002024-04-22 10:31AM EDT42.003.900.000.000.00-100.00%
NYT241018C000430002024-04-23 12:16PM EDT43.003.500.000.000.00-7310.00%
NYT241018C000440002024-05-03 11:22AM EDT44.004.186.008.800.00-91446.90%
NYT241018C000450002024-05-08 10:28AM EDT45.004.305.207.300.00--037.67%
NYT241018C000460002024-06-21 10:26AM EDT46.005.730.000.000.00-200.00%
NYT241018C000470002024-06-21 10:31AM EDT47.005.150.000.000.00-100.00%
NYT241018C000480002024-05-31 9:56AM EDT48.005.100.000.000.00-400.00%
NYT241018C000490002024-06-20 9:52AM EDT49.003.600.000.000.00-100.00%
NYT241018C000500002024-06-18 2:56PM EDT50.002.800.000.000.00-200.00%
NYT241018C000550002024-06-20 3:15PM EDT55.000.900.000.000.00-5003.13%
NYT241018C000600002024-05-23 10:36AM EDT60.000.010.252.250.00-12447.53%
NYT241018C000650002024-06-03 11:19AM EDT65.000.250.000.000.00-12012.50%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYT241018P000300002024-03-21 3:40PM EDT30.000.150.000.750.00-161461.43%
NYT241018P000350002024-05-23 10:57AM EDT35.000.200.000.200.00-11840.04%
NYT241018P000360002024-05-08 3:07PM EDT36.000.350.000.350.00-17742.43%
NYT241018P000370002024-02-20 12:24PM EDT37.001.100.700.900.00-2815351.76%
NYT241018P000380002024-05-06 2:06PM EDT38.000.600.000.600.00-41942.73%
NYT241018P000390002024-02-16 12:54PM EDT39.001.651.102.000.00-191955.40%
NYT241018P000400002024-06-18 3:48PM EDT40.000.380.000.000.00-1012.50%
NYT241018P000410002024-05-08 10:43AM EDT41.000.740.000.850.00--338.18%
NYT241018P000420002024-06-07 2:43PM EDT42.000.400.000.000.00-1006.25%
NYT241018P000430002024-05-16 11:00AM EDT43.000.700.401.600.00-292941.92%
NYT241018P000440002024-06-14 11:29AM EDT44.000.750.000.000.00-106.25%
NYT241018P000450002024-06-04 11:26AM EDT45.000.670.000.000.00-506.25%
NYT241018P000460002024-06-04 12:45PM EDT46.000.850.000.000.00-403.13%
NYT241018P000470002024-06-20 3:48PM EDT47.001.050.000.000.00-403.13%
NYT241018P000480002024-05-30 10:03AM EDT48.001.400.000.000.00-603.13%
NYT241018P000490002024-06-04 1:50PM EDT49.001.700.000.000.00-201.56%
NYT241018P000500002024-05-16 12:15PM EDT50.002.851.104.100.00--1938.67%