The New York Times Company (NYT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517C00045000 | 2024-05-17 11:58AM EDT | 2024-05-17 | 3.90 | 1.55 | 4.40 | +0.40 | +11.43% | 10 | 492 | 196.68% |
| NYT240621C00045000 | 2024-05-14 9:30AM EDT | 2024-06-21 | 2.93 | 1.75 | 5.90 | 0.00 | - | 1 | 65 | 62.84% |
| NYT240719C00045000 | 2024-05-16 2:18PM EDT | 2024-07-19 | 4.60 | 2.75 | 5.70 | 0.00 | - | 4 | 1,048 | 44.34% |
| NYT241018C00045000 | 2024-05-08 10:28AM EDT | 2024-10-18 | 4.30 | 5.10 | 5.80 | 0.00 | - | - | 0 | 29.38% |
| NYT241115C00045000 | 2024-05-15 10:08AM EDT | 2024-11-15 | 5.76 | 4.00 | 6.30 | 0.00 | - | 1 | 123 | 31.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517P00045000 | 2024-05-08 1:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 83.59% |
| NYT240621P00045000 | 2024-05-14 3:18PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 13 | 26.81% |
| NYT240719P00045000 | 2024-05-10 1:33PM EDT | 2024-07-19 | 0.45 | 0.05 | 3.20 | 0.00 | - | 53 | 180 | 62.35% |
| NYT241115P00045000 | 2024-05-17 1:06PM EDT | 2024-11-15 | 1.40 | 1.25 | 1.40 | -1.29 | -47.96% | 29 | 111 | 22.07% |
© 2024 Yahoo. All rights reserved.