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:47.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517C00047000 | 2024-05-17 1:37PM EDT | 2024-05-17 | 0.90 | 0.35 | 4.80 | -1.07 | -54.31% | 4 | 41 | 150.00% |
| NYT240621C00047000 | 2024-05-16 3:41PM EDT | 2024-06-21 | 2.55 | 2.25 | 2.70 | 0.00 | - | 106 | 138 | 27.30% |
| NYT240719C00047000 | 2024-05-17 12:59PM EDT | 2024-07-19 | 2.60 | 2.60 | 2.90 | +0.46 | +21.50% | 1 | 56 | 23.19% |
| NYT241018C00047000 | 2024-05-08 12:00PM EDT | 2024-10-18 | 3.80 | 4.10 | 4.40 | 0.00 | - | 1 | 2 | 27.49% |
| NYT241115C00047000 | 2024-05-15 10:40AM EDT | 2024-11-15 | 4.10 | 4.60 | 5.00 | 0.00 | - | 2 | 62 | 29.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517P00047000 | 2024-05-13 10:08AM EDT | 2024-05-17 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 189.45% |
| NYT240621P00047000 | 2024-05-14 9:44AM EDT | 2024-06-21 | 0.60 | 0.25 | 0.40 | 0.00 | - | 10 | 18 | 17.82% |
| NYT240719P00047000 | 2024-05-15 2:17PM EDT | 2024-07-19 | 0.90 | 0.50 | 0.75 | 0.00 | - | 45 | 128 | 18.53% |
| NYT241115P00047000 | 2024-01-16 2:53PM EDT | 2024-11-15 | 4.00 | 4.50 | 5.00 | 0.00 | - | 10 | 13 | 43.49% |
© 2024 Yahoo. All rights reserved.