The New York Times Company (NYT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240719C00035000 | 2024-04-18 10:47AM EDT | 35.00 | 7.82 | 12.10 | 16.50 | 0.00 | - | 10 | 10 | 61.91% |
| NYT240719C00040000 | 2024-05-06 3:08PM EDT | 40.00 | 6.70 | 6.70 | 11.40 | 0.00 | - | 2 | 3 | 82.08% |
| NYT240719C00041000 | 2024-03-19 9:30AM EDT | 41.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NYT240719C00043000 | 2024-05-09 12:54PM EDT | 43.00 | 5.03 | 3.60 | 8.40 | 0.00 | - | 2 | 32 | 65.53% |
| NYT240719C00044000 | 2024-05-03 2:53PM EDT | 44.00 | 2.83 | 3.00 | 6.90 | 0.00 | - | 1 | 134 | 52.78% |
| NYT240719C00045000 | 2024-05-16 2:18PM EDT | 45.00 | 4.60 | 2.75 | 5.70 | 0.00 | - | 4 | 1,048 | 44.68% |
| NYT240719C00046000 | 2024-05-17 11:58AM EDT | 46.00 | 3.50 | 3.30 | 3.80 | +0.10 | +2.94% | 9 | 100 | 26.78% |
| NYT240719C00047000 | 2024-05-17 12:59PM EDT | 47.00 | 2.60 | 2.60 | 2.90 | +0.46 | +21.50% | 1 | 56 | 23.39% |
| NYT240719C00048000 | 2024-05-16 3:50PM EDT | 48.00 | 2.80 | 1.90 | 2.35 | 0.00 | - | 1 | 50 | 23.90% |
| NYT240719C00049000 | 2024-05-14 10:56AM EDT | 49.00 | 1.20 | 1.30 | 1.55 | 0.00 | - | 10 | 119 | 20.26% |
| NYT240719C00050000 | 2024-05-14 3:02PM EDT | 50.00 | 0.70 | 0.85 | 1.10 | 0.00 | - | 1 | 270 | 19.87% |
| NYT240719C00055000 | 2024-05-08 12:59PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 71 | 25.34% |
| NYT240719C00060000 | 2024-03-21 3:43PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 4 | 40.92% |
| NYT240719C00065000 | 2024-02-01 4:26PM EDT | 65.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 12 | 2 | 67.41% |
| NYT240719C00070000 | 2024-02-01 4:30PM EDT | 70.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 12 | 132 | 97.63% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240719P00030000 | 2024-02-22 12:15PM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 2 | 78.81% |
| NYT240719P00035000 | 2024-05-01 12:02PM EDT | 35.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 12 | 8 | 78.56% |
| NYT240719P00036000 | 2024-03-12 3:22PM EDT | 36.00 | 0.38 | 0.10 | 0.80 | 0.00 | - | 16 | 29 | 56.54% |
| NYT240719P00037000 | 2024-03-22 12:15PM EDT | 37.00 | 0.37 | 0.30 | 1.00 | 0.00 | - | 4 | 31 | 58.45% |
| NYT240719P00038000 | 2024-04-01 11:16AM EDT | 38.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 3 | 28 | 47.12% |
| NYT240719P00039000 | 2024-04-19 3:48PM EDT | 39.00 | 0.75 | 0.00 | 1.75 | 0.00 | - | 1 | 25 | 55.42% |
| NYT240719P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.90 | 0.00 | 1.60 | 0.00 | - | 2 | 56 | 65.14% |
| NYT240719P00041000 | 2024-03-20 10:51AM EDT | 41.00 | 1.20 | 1.05 | 4.00 | 0.00 | - | 1 | 6 | 75.51% |
| NYT240719P00042000 | 2024-05-02 3:11PM EDT | 42.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 26 | 166 | 49.37% |
| NYT240719P00043000 | 2024-05-09 1:15PM EDT | 43.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 3 | 89 | 59.69% |
| NYT240719P00044000 | 2024-05-07 10:51AM EDT | 44.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 1 | 29 | 55.13% |
| NYT240719P00045000 | 2024-05-10 1:33PM EDT | 45.00 | 0.45 | 0.05 | 3.20 | 0.00 | - | 53 | 180 | 62.87% |
| NYT240719P00046000 | 2024-05-10 12:11PM EDT | 46.00 | 0.60 | 0.30 | 0.55 | 0.00 | - | 5 | 11 | 20.02% |
| NYT240719P00047000 | 2024-05-15 2:17PM EDT | 47.00 | 0.90 | 0.50 | 0.75 | 0.00 | - | 45 | 128 | 18.68% |
| NYT240719P00048000 | 2024-05-17 11:37AM EDT | 48.00 | 0.90 | 0.75 | 1.05 | -0.50 | -35.71% | 5 | 65 | 17.68% |
| NYT240719P00049000 | 2024-05-17 11:42AM EDT | 49.00 | 1.35 | 1.15 | 1.45 | -0.45 | -25.00% | 22 | 57 | 16.70% |
© 2024 Yahoo. All rights reserved.