The New York Times Company (NYT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 0.00% |
| NYT240517C00042000 | 2024-05-02 9:39AM EDT | 42.00 | 2.68 | 3.60 | 8.20 | 0.00 | - | 1 | 4 | 186.04% |
| NYT240517C00043000 | 2024-05-08 3:06PM EDT | 43.00 | 5.60 | 2.65 | 7.10 | 0.00 | - | 3 | 57 | 165.33% |
| NYT240517C00044000 | 2024-05-08 12:16PM EDT | 44.00 | 2.90 | 1.70 | 6.30 | 0.00 | - | 1 | 149 | 157.81% |
| NYT240517C00045000 | 2024-05-10 11:14AM EDT | 45.00 | 2.87 | 1.10 | 4.80 | +0.37 | +14.80% | 37 | 519 | 120.22% |
| NYT240517C00046000 | 2024-05-10 9:32AM EDT | 46.00 | 2.20 | 1.35 | 2.65 | +1.10 | +100.00% | 1 | 238 | 55.86% |
| NYT240517C00047000 | 2024-05-10 11:55AM EDT | 47.00 | 1.31 | 1.05 | 1.35 | +0.36 | +37.89% | 7 | 44 | 29.00% |
| NYT240517C00048000 | 2024-05-08 2:11PM EDT | 48.00 | 0.70 | 0.35 | 3.60 | 0.00 | - | 2 | 26 | 74.90% |
| NYT240517C00049000 | 2024-05-09 12:24PM EDT | 49.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 22 | 65.82% |
| NYT240517C00050000 | 2024-05-08 10:47AM EDT | 50.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 25 | 75 | 114.89% |
| NYT240517C00055000 | 2024-03-28 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 85.55% |
Putsfor17 May 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 | 227.34% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 313.67% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 85.94% |
| NYT240517P00038000 | 2024-04-24 9:38AM EDT | 38.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 3 | 109.77% |
| NYT240517P00039000 | 2024-04-26 1:05PM EDT | 39.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 131.45% |
| NYT240517P00040000 | 2024-05-02 11:35AM EDT | 40.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 5 | 15 | 90.04% |
| NYT240517P00041000 | 2024-05-07 1:56PM EDT | 41.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 38 | 108.01% |
| NYT240517P00042000 | 2024-05-07 2:34PM EDT | 42.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 4 | 26 | 96.29% |
| NYT240517P00043000 | 2024-05-09 1:21PM EDT | 43.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 4 | 50 | 84.57% |
| NYT240517P00044000 | 2024-05-08 12:51PM EDT | 44.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 10 | 72.75% |
| NYT240517P00045000 | 2024-05-08 1:05PM EDT | 45.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 83 | 118 | 60.64% |
| NYT240517P00046000 | 2024-05-10 3:19PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 64 | 25.98% |
| NYT240517P00047000 | 2024-05-10 1:31PM EDT | 47.00 | 0.05 | 0.10 | 0.20 | -0.35 | -87.50% | 1 | 1 | 21.29% |
| NYT240517P00048000 | 2024-05-10 11:06AM EDT | 48.00 | 0.40 | 0.40 | 0.55 | -0.15 | -27.27% | 25 | 18 | 20.36% |
| NYT240517P00049000 | 2024-05-10 9:34AM EDT | 49.00 | 0.95 | 0.00 | 1.20 | -0.25 | -20.83% | 1 | 3 | 20.31% |
© 2024 Yahoo. All rights reserved.