Australia markets closed

The New York Times Company (NYT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.22-0.85 (-1.93%)
At close: 04:00PM EDT
43.22 0.00 (0.00%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYT240419C000300002023-12-04 2:33PM EDT30.0018.2015.1020.000.00--1267.29%
NYT240419C000350002024-01-08 11:56AM EDT35.0012.467.8012.500.00-1010128.71%
NYT240419C000400002024-03-19 9:30AM EDT40.003.651.005.000.00-31875.24%
NYT240419C000410002023-12-22 1:23PM EDT41.006.306.3011.000.00-50179.10%
NYT240419C000420002024-03-21 11:40AM EDT42.002.441.501.750.00-12324.07%
NYT240419C000430002024-03-26 2:58PM EDT43.001.210.851.000.00-112420.51%
NYT240419C000440002024-03-27 11:53AM EDT44.000.750.400.500.00-59519.04%
NYT240419C000450002024-03-28 10:03AM EDT45.000.330.100.30-0.13-28.26%1021021.09%
NYT240419C000460002024-03-28 9:30AM EDT46.000.200.000.30-0.10-33.33%356927.25%
NYT240419C000470002024-03-28 3:56PM EDT47.000.050.050.150.00-122,91826.56%
NYT240419C000480002024-03-20 1:16PM EDT48.001.250.001.20+1.15+1,150.00%174265.92%
NYT240419C000490002024-03-04 10:34AM EDT49.000.200.002.250.00-117470.02%
NYT240419C000500002024-03-27 9:30AM EDT50.000.150.050.200.00-389442.77%
NYT240419C000550002024-03-22 12:40PM EDT55.000.150.002.500.00-1282104.98%
NYT240419C000600002024-02-05 11:24AM EDT60.000.750.000.500.00-281482.23%
NYT240419C000650002023-12-27 1:17PM EDT65.000.100.000.750.00-12105.66%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYT240419P000250002023-10-31 9:30AM EDT25.000.100.000.000.00--1350.00%
NYT240419P000330002023-10-23 1:27PM EDT33.000.600.000.750.00--483.89%
NYT240419P000350002023-11-27 4:52PM EDT35.000.230.000.750.00-41269.63%
NYT240419P000360002023-11-02 11:51AM EDT36.000.950.000.750.00-303162.70%
NYT240419P000370002024-02-07 11:02AM EDT37.000.150.000.250.00-51849.41%
NYT240419P000380002023-11-06 12:30PM EDT38.001.400.000.750.00--2662.99%
NYT240419P000390002024-03-01 4:33PM EDT39.000.220.000.150.00-1231.64%
NYT240419P000400002024-03-26 3:09PM EDT40.000.100.000.900.00-12251.27%
NYT240419P000410002024-03-18 9:30AM EDT41.000.200.100.450.00-21029.93%
NYT240419P000420002024-03-22 11:10AM EDT42.000.400.300.45+0.06+17.65%113221.97%
NYT240419P000430002024-03-28 2:21PM EDT43.000.740.602.75+0.21+39.62%26366.31%
NYT240419P000440002024-03-26 12:36PM EDT44.001.051.151.45+0.02+1.94%26923.19%
NYT240419P000450002024-03-13 2:19PM EDT45.001.630.105.000.00-213091.85%
NYT240419P000460002024-03-21 3:53PM EDT46.002.342.105.300.00-212384.08%
NYT240419P000470002024-02-13 11:08AM EDT47.003.303.403.600.00-260.00%
NYT240419P000480002024-02-01 3:20PM EDT48.001.652.957.300.00-52199.17%
NYT240419P000490002024-02-29 10:34AM EDT49.004.003.808.400.00-114108.45%
NYT240419P000500002024-02-08 10:48AM EDT50.004.004.209.000.00-101105.03%