The New York Times Company (NYT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241115C00020000 | 2024-01-24 12:59PM EDT | 20.00 | 29.50 | 21.70 | 26.50 | 0.00 | - | 2 | 3 | 0.00% |
| NYT241115C00035000 | 2024-03-25 1:58PM EDT | 35.00 | 10.30 | 9.60 | 11.50 | 0.00 | - | 2 | 15 | 0.00% |
| NYT241115C00040000 | 2024-04-25 11:48AM EDT | 40.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NYT241115C00042000 | 2024-05-06 10:32AM EDT | 42.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT241115C00045000 | 2024-05-20 1:51PM EDT | 45.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NYT241115C00047000 | 2024-05-15 10:40AM EDT | 47.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NYT241115C00050000 | 2024-05-20 12:48PM EDT | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| NYT241115C00055000 | 2024-05-16 2:21PM EDT | 55.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NYT241115C00060000 | 2024-02-08 11:19AM EDT | 60.00 | 0.50 | 0.10 | 3.00 | 0.00 | - | 200 | 758 | 47.61% |
| NYT241115C00065000 | 2024-03-19 2:46PM EDT | 65.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 52 | 116 | 26.64% |
| NYT241115C00070000 | 2024-03-18 9:30AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241115P00020000 | 2023-12-07 2:14PM EDT | 20.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 5 | 10 | 122.85% |
| NYT241115P00023000 | 2023-10-25 11:03AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 0 | 55.47% |
| NYT241115P00025000 | 2024-02-07 11:27AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 61.52% |
| NYT241115P00028000 | 2024-05-10 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NYT241115P00030000 | 2024-05-03 2:46PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NYT241115P00033000 | 2024-05-03 3:16PM EDT | 33.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NYT241115P00035000 | 2024-04-02 3:50PM EDT | 35.00 | 0.85 | 0.45 | 0.75 | 0.00 | - | 1 | 59 | 41.90% |
| NYT241115P00037000 | 2024-05-08 10:02AM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NYT241115P00040000 | 2024-03-12 10:46AM EDT | 40.00 | 1.74 | 1.60 | 1.80 | 0.00 | - | 1 | 5 | 41.24% |
| NYT241115P00042000 | 2024-05-17 3:51PM EDT | 42.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NYT241115P00045000 | 2024-05-17 1:06PM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| NYT241115P00047000 | 2024-01-16 2:53PM EDT | 47.00 | 4.00 | 4.50 | 5.00 | 0.00 | - | 10 | 13 | 44.63% |
| NYT241115P00050000 | 2024-02-15 3:44PM EDT | 50.00 | 6.50 | 6.00 | 7.60 | 0.00 | - | 1 | 12 | 51.65% |
| NYT241115P00060000 | 2024-03-01 3:30PM EDT | 60.00 | 16.95 | 15.40 | 19.40 | 0.00 | - | 1 | 1 | 73.69% |
© 2024 Yahoo. All rights reserved.