The New York Times Company (NYT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 106.54% |
| NYT240719C00040000 | 2024-05-06 3:08PM EDT | 40.00 | 6.70 | 8.90 | 13.50 | 0.00 | - | 2 | 3 | 151.61% |
| NYT240719C00041000 | 2024-03-19 9:30AM EDT | 41.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NYT240719C00043000 | 2024-06-21 12:49PM EDT | 43.00 | 8.10 | 6.20 | 10.20 | 0.00 | - | 3 | 31 | 115.97% |
| NYT240719C00044000 | 2024-06-18 1:34PM EDT | 44.00 | 6.05 | 5.20 | 9.20 | 0.00 | - | 1 | 136 | 107.32% |
| NYT240719C00045000 | 2024-06-27 11:13AM EDT | 45.00 | 5.10 | 4.20 | 8.20 | 0.00 | - | 10 | 1,029 | 98.68% |
| NYT240719C00046000 | 2024-06-21 11:03AM EDT | 46.00 | 4.53 | 3.40 | 7.20 | 0.00 | - | 5 | 64 | 90.04% |
| NYT240719C00047000 | 2024-06-21 12:12PM EDT | 47.00 | 3.60 | 2.20 | 6.20 | 0.00 | - | 10 | 41 | 81.35% |
| NYT240719C00048000 | 2024-06-26 11:55AM EDT | 48.00 | 2.40 | 1.25 | 5.30 | 0.00 | - | 1 | 150 | 74.80% |
| NYT240719C00049000 | 2024-06-28 10:50AM EDT | 49.00 | 2.40 | 1.10 | 2.85 | +0.83 | +52.87% | 1 | 122 | 31.89% |
| NYT240719C00050000 | 2024-06-26 3:38PM EDT | 50.00 | 1.50 | 1.50 | 1.75 | +0.45 | +42.86% | 10 | 312 | 21.88% |
| NYT240719C00055000 | 2024-06-28 3:07PM EDT | 55.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 4 | 105 | 26.37% |
| NYT240719C00060000 | 2024-03-21 3:43PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 4 | 59.86% |
| NYT240719C00065000 | 2024-02-01 4:26PM EDT | 65.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 12 | 2 | 105.18% |
| NYT240719C00070000 | 2024-02-01 4:30PM EDT | 70.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 12 | 132 | 157.18% |
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 | 149.61% |
| NYT240719P00035000 | 2024-05-01 12:02PM EDT | 35.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 8 | 82.42% |
| NYT240719P00036000 | 2024-03-12 3:22PM EDT | 36.00 | 0.38 | 0.10 | 0.80 | 0.00 | - | 16 | 29 | 111.13% |
| NYT240719P00037000 | 2024-05-29 11:58AM EDT | 37.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 13 | 31 | 107.23% |
| NYT240719P00038000 | 2024-04-01 11:16AM EDT | 38.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 3 | 28 | 88.09% |
| NYT240719P00039000 | 2024-04-19 3:48PM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NYT240719P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| NYT240719P00041000 | 2024-03-20 10:51AM EDT | 41.00 | 1.20 | 1.05 | 4.00 | 0.00 | - | 1 | 6 | 149.32% |
| NYT240719P00042000 | 2024-06-06 2:23PM EDT | 42.00 | 0.19 | 0.00 | 1.20 | 0.00 | - | 3 | 166 | 78.17% |
| NYT240719P00043000 | 2024-05-09 1:15PM EDT | 43.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 89 | 61.82% |
| NYT240719P00044000 | 2024-05-07 10:51AM EDT | 44.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 55.76% |
| NYT240719P00045000 | 2024-05-10 1:33PM EDT | 45.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 53 | 180 | 54.59% |
| NYT240719P00046000 | 2024-06-04 2:38PM EDT | 46.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 12 | 17 | 33.50% |
| NYT240719P00047000 | 2024-05-29 10:35AM EDT | 47.00 | 0.44 | 0.00 | 0.35 | 0.00 | - | 3 | 171 | 36.62% |
| NYT240719P00048000 | 2024-06-27 1:21PM EDT | 48.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 8 | 127 | 25.10% |
| NYT240719P00049000 | 2024-06-27 12:25PM EDT | 49.00 | 0.40 | 0.15 | 0.30 | -0.10 | -20.00% | 5 | 101 | 22.61% |
| NYT240719P00050000 | 2024-06-28 3:49PM EDT | 50.00 | 0.45 | 0.35 | 0.50 | -0.50 | -52.63% | 11 | 129 | 20.95% |
© 2024 Yahoo. All rights reserved.