The New York Times Company (NYT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621C00050000 | 2024-06-03 11:21AM EDT | 2024-06-21 | 1.60 | 1.35 | 1.50 | 0.00 | - | 6 | 1,907 | 23.85% |
| NYT240719C00050000 | 2024-06-03 1:21PM EDT | 2024-07-19 | 2.05 | 1.85 | 2.20 | 0.00 | - | 27 | 366 | 25.00% |
| NYT241018C00050000 | 2024-05-31 10:34AM EDT | 2024-10-18 | 3.50 | 3.40 | 3.90 | 0.00 | - | 10 | 83 | 28.42% |
| NYT241115C00050000 | 2024-06-03 3:16PM EDT | 2024-11-15 | 4.43 | 3.90 | 4.30 | 0.00 | - | 4 | 160 | 28.87% |
| NYT250117C00050000 | 2024-05-29 3:27PM EDT | 2025-01-17 | 4.05 | 4.50 | 5.20 | 0.00 | - | - | 6 | 30.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621P00050000 | 2024-06-04 2:10PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.50 | 0.00 | - | 5 | 44 | 18.65% |
| NYT240719P00050000 | 2024-06-04 1:44PM EDT | 2024-07-19 | 0.92 | 0.80 | 0.95 | +0.07 | +8.24% | 5 | 127 | 18.26% |
| NYT241018P00050000 | 2024-05-16 12:15PM EDT | 2024-10-18 | 2.85 | 1.70 | 2.10 | 0.00 | - | - | 19 | 20.08% |
| NYT241115P00050000 | 2024-05-22 9:39AM EDT | 2024-11-15 | 2.90 | 2.10 | 2.55 | 0.00 | - | 1 | 12 | 21.66% |
| NYT250117P00050000 | 2024-05-23 10:19AM EDT | 2025-01-17 | 3.10 | 2.35 | 2.80 | 0.00 | - | - | 1 | 20.01% |
© 2024 Yahoo. All rights reserved.