The New York Times Company (NYT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT250117C00046000 | 2024-06-17 9:30AM EDT | 46.00 | 6.60 | 5.70 | 9.40 | 0.00 | - | - | 1 | 45.04% |
| NYT250117C00048000 | 2024-06-25 10:31AM EDT | 48.00 | 5.50 | 5.70 | 6.50 | 0.00 | - | 4 | 11 | 32.15% |
| NYT250117C00049000 | 2024-05-30 11:36AM EDT | 49.00 | 5.20 | 5.10 | 5.90 | 0.00 | - | 2 | 2 | 31.76% |
| NYT250117C00050000 | 2024-06-27 12:22PM EDT | 50.00 | 3.97 | 4.50 | 5.00 | 0.00 | - | 1 | 7 | 29.14% |
| NYT250117C00055000 | 2024-06-21 2:25PM EDT | 55.00 | 2.14 | 2.15 | 2.80 | 0.00 | - | 1 | 25 | 28.22% |
| NYT250117C00060000 | 2024-06-26 11:50AM EDT | 60.00 | 0.85 | 0.80 | 1.30 | 0.00 | - | 10 | 24 | 26.48% |
| NYT250117C00070000 | 2024-06-10 9:30AM EDT | 70.00 | 0.20 | 0.10 | 2.10 | 0.00 | - | 5 | 11 | 46.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT250117P00035000 | 2024-06-04 12:50PM EDT | 35.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 32 | 10 | 63.04% |
| NYT250117P00040000 | 2024-06-03 9:32AM EDT | 40.00 | 0.45 | 0.15 | 2.35 | 0.00 | - | 16 | 16 | 48.29% |
| NYT250117P00041000 | 2024-05-17 9:30AM EDT | 41.00 | 0.85 | 0.55 | 2.75 | 0.00 | - | 1 | 1 | 49.04% |
| NYT250117P00042000 | 2024-06-05 11:31AM EDT | 42.00 | 0.67 | 0.25 | 2.55 | 0.00 | - | - | 2 | 44.29% |
| NYT250117P00043000 | 2024-06-03 2:03PM EDT | 43.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 2 | 2 | 43.92% |
| NYT250117P00045000 | 2024-05-17 11:15AM EDT | 45.00 | 1.47 | 1.15 | 1.80 | 0.00 | - | 6 | 6 | 29.48% |
| NYT250117P00047000 | 2024-06-11 12:13PM EDT | 47.00 | 1.70 | 1.35 | 1.90 | 0.00 | - | 1 | 56 | 24.92% |
| NYT250117P00048000 | 2024-06-04 11:17AM EDT | 48.00 | 2.00 | 1.55 | 2.30 | 0.00 | - | 5 | 5 | 25.07% |
| NYT250117P00050000 | 2024-05-23 10:19AM EDT | 50.00 | 3.10 | 2.35 | 3.10 | 0.00 | - | - | 1 | 24.50% |
© 2024 Yahoo. All rights reserved.