The New York Times Company (NYT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517C00040000 | 2024-02-16 4:49PM EDT | 40.00 | 4.70 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 36.33% |
| NYT240517C00042000 | 2024-05-02 9:39AM EDT | 42.00 | 2.68 | 2.75 | 3.30 | 0.00 | - | 1 | 4 | 45.41% |
| NYT240517C00043000 | 2024-05-02 2:09PM EDT | 43.00 | 2.40 | 1.90 | 2.55 | 0.00 | - | 9 | 60 | 43.65% |
| NYT240517C00044000 | 2024-05-03 9:30AM EDT | 44.00 | 1.98 | 1.05 | 1.90 | +0.18 | +10.00% | 4 | 148 | 42.33% |
| NYT240517C00045000 | 2024-05-02 3:43PM EDT | 45.00 | 1.20 | 1.25 | 1.40 | 0.00 | - | 23 | 506 | 42.48% |
| NYT240517C00046000 | 2024-05-03 9:31AM EDT | 46.00 | 1.00 | 0.00 | 1.00 | +0.35 | +53.85% | 1 | 248 | 42.58% |
| NYT240517C00047000 | 2024-05-02 12:20PM EDT | 47.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 14 | 27 | 41.31% |
| NYT240517C00048000 | 2024-05-02 10:24AM EDT | 48.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 20 | 24 | 42.14% |
| NYT240517C00049000 | 2024-04-18 11:35AM EDT | 49.00 | 0.01 | 0.15 | 0.30 | 0.00 | - | 1 | 4 | 42.68% |
| NYT240517C00050000 | 2024-05-02 12:17PM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 43.36% |
| NYT240517C00055000 | 2024-03-28 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 79.49% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517P00025000 | 2024-02-26 4:54PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 141.41% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 190.04% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 70.51% |
| NYT240517P00038000 | 2024-04-24 9:38AM EDT | 38.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 3 | 62.79% |
| NYT240517P00039000 | 2024-04-26 1:05PM EDT | 39.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 48.24% |
| NYT240517P00040000 | 2024-05-02 11:35AM EDT | 40.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 5 | 15 | 44.53% |
| NYT240517P00041000 | 2024-05-02 12:56PM EDT | 41.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 31 | 35 | 44.63% |
| NYT240517P00042000 | 2024-05-02 2:53PM EDT | 42.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 16 | 20 | 42.09% |
| NYT240517P00043000 | 2024-05-02 2:05PM EDT | 43.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 19 | 24 | 40.82% |
| NYT240517P00044000 | 2024-05-03 9:30AM EDT | 44.00 | 0.90 | 0.95 | 1.15 | -0.30 | -25.00% | 2 | 9 | 41.21% |
| NYT240517P00045000 | 2024-04-25 10:48AM EDT | 45.00 | 2.97 | 1.50 | 1.65 | 0.00 | - | - | 1 | 41.41% |
© 2024 Yahoo. All rights reserved.