The New York Times Company (NYT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 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 | 80.96% |
| NYT240719C00040000 | 2024-05-06 3:08PM EDT | 40.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NYT240719C00041000 | 2024-03-19 9:30AM EDT | 41.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NYT240719C00043000 | 2024-06-03 12:45PM EDT | 43.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| NYT240719C00044000 | 2024-06-03 12:21PM EDT | 44.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| NYT240719C00045000 | 2024-06-03 9:30AM EDT | 45.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 10 | 1,047 | 0.00% |
| NYT240719C00046000 | 2024-05-31 11:28AM EDT | 46.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 0.00% |
| NYT240719C00047000 | 2024-05-20 9:30AM EDT | 47.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| NYT240719C00048000 | 2024-05-31 3:50PM EDT | 48.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 0.00% |
| NYT240719C00049000 | 2024-05-14 10:56AM EDT | 49.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| NYT240719C00050000 | 2024-06-03 1:21PM EDT | 50.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 27 | 366 | 0.00% |
| NYT240719C00055000 | 2024-06-03 3:11PM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 6.25% |
| NYT240719C00060000 | 2024-03-21 3:43PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 4 | 40.33% |
| NYT240719C00065000 | 2024-02-01 4:26PM EDT | 65.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 12 | 2 | 70.31% |
| NYT240719C00070000 | 2024-02-01 4:30PM EDT | 70.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 12 | 132 | 104.74% |
Putsfor19 July 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 | 98.05% |
| NYT240719P00035000 | 2024-05-01 12:02PM EDT | 35.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 8 | 53.91% |
| NYT240719P00036000 | 2024-03-12 3:22PM EDT | 36.00 | 0.38 | 0.10 | 0.80 | 0.00 | - | 16 | 29 | 72.56% |
| NYT240719P00037000 | 2024-05-29 11:58AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 31 | 25.00% |
| NYT240719P00038000 | 2024-04-01 11:16AM EDT | 38.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 3 | 28 | 57.42% |
| NYT240719P00039000 | 2024-04-19 3:48PM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NYT240719P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| NYT240719P00041000 | 2024-03-20 10:51AM EDT | 41.00 | 1.20 | 1.05 | 4.00 | 0.00 | - | 1 | 6 | 97.46% |
| NYT240719P00042000 | 2024-05-02 3:11PM EDT | 42.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 26 | 166 | 88.96% |
| NYT240719P00043000 | 2024-05-09 1:15PM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 12.50% |
| NYT240719P00044000 | 2024-05-07 10:51AM EDT | 44.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| NYT240719P00045000 | 2024-05-10 1:33PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 53 | 180 | 6.25% |
| NYT240719P00046000 | 2024-05-10 12:11PM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| NYT240719P00047000 | 2024-05-29 10:35AM EDT | 47.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 6.25% |
| NYT240719P00048000 | 2024-05-30 9:43AM EDT | 48.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| NYT240719P00049000 | 2024-05-23 1:00PM EDT | 49.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 92 | 3.13% |
| NYT240719P00050000 | 2024-06-03 3:56PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 1.56% |
© 2024 Yahoo. All rights reserved.