The New York Times Company (NYT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM 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 | 58.50% |
| NYT240517C00042000 | 2024-04-22 9:30AM EDT | 42.00 | 2.10 | 2.25 | 2.40 | 0.00 | - | 1 | 3 | 36.99% |
| NYT240517C00043000 | 2024-04-22 12:52PM EDT | 43.00 | 1.50 | 1.60 | 1.75 | 0.00 | - | 4 | 67 | 35.01% |
| NYT240517C00044000 | 2024-04-22 12:14PM EDT | 44.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 2 | 146 | 34.23% |
| NYT240517C00045000 | 2024-04-23 12:22PM EDT | 45.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 250 | 106 | 32.23% |
| NYT240517C00046000 | 2024-04-22 1:36PM EDT | 46.00 | 0.44 | 0.45 | 0.55 | 0.00 | - | 4 | 143 | 32.76% |
| NYT240517C00047000 | 2024-04-23 2:33PM EDT | 47.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 5 | 21 | 32.57% |
| NYT240517C00048000 | 2024-04-15 1:14PM EDT | 48.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 33.89% |
| NYT240517C00049000 | 2024-04-18 11:35AM EDT | 49.00 | 0.01 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 33.59% |
| NYT240517C00050000 | 2024-04-10 2:49PM EDT | 50.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 104.10% |
| NYT240517C00055000 | 2024-03-28 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 62.11% |
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 | 104.69% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 138.48% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 42.09% |
| NYT240517P00039000 | 2024-04-15 12:03PM EDT | 39.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 37.89% |
| NYT240517P00040000 | 2024-04-22 10:38AM EDT | 40.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 18 | 34.96% |
| NYT240517P00041000 | 2024-04-17 10:40AM EDT | 41.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 33.74% |
| NYT240517P00042000 | 2024-04-23 12:36PM EDT | 42.00 | 0.90 | 0.80 | 0.85 | -0.45 | -33.33% | 2 | 13 | 31.84% |
| NYT240517P00043000 | 2024-04-17 11:40AM EDT | 43.00 | 1.95 | 1.15 | 1.25 | 0.00 | - | 1 | 13 | 31.32% |
| NYT240517P00044000 | 2024-04-22 11:31AM EDT | 44.00 | 1.90 | 1.65 | 1.75 | 0.00 | - | 4 | 8 | 30.57% |
© 2024 Yahoo. All rights reserved.