The New York Times Company (NYT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517C00045000 | 2024-05-10 11:14AM EDT | 2024-05-17 | 2.87 | 1.10 | 4.80 | +0.37 | +14.80% | 37 | 519 | 120.22% |
| NYT240621C00045000 | 2024-05-08 3:06PM EDT | 2024-06-21 | 4.10 | 3.30 | 3.80 | 0.00 | - | 2 | 65 | 31.18% |
| NYT240719C00045000 | 2024-05-09 11:04AM EDT | 2024-07-19 | 3.30 | 3.60 | 4.00 | 0.00 | - | 19 | 1,051 | 27.05% |
| NYT241018C00045000 | 2024-05-08 10:28AM EDT | 2024-10-18 | 4.30 | 4.90 | 6.10 | 0.00 | - | - | 0 | 36.23% |
| NYT241115C00045000 | 2024-05-09 9:40AM EDT | 2024-11-15 | 5.50 | 5.50 | 5.80 | +0.10 | +1.85% | 5 | 129 | 31.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517P00045000 | 2024-05-08 1:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.00 | 0.00 | - | 83 | 118 | 60.64% |
| NYT240621P00045000 | 2024-05-07 12:13PM EDT | 2024-06-21 | 1.10 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 20.22% |
| NYT240719P00045000 | 2024-05-10 1:33PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 53 | 141 | 19.19% |
| NYT241115P00045000 | 2024-02-05 12:53PM EDT | 2024-11-15 | 2.69 | 4.10 | 7.00 | 0.00 | - | 3 | 111 | 52.32% |
© 2024 Yahoo. All rights reserved.