The New York Times Company (NYT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517C00040000 | 2024-02-16 4:49PM EDT | 40.00 | 4.70 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 0.00% |
| NYT240517C00042000 | 2024-05-02 9:39AM EDT | 42.00 | 2.68 | 3.40 | 3.60 | 0.00 | - | 1 | 4 | 47.07% |
| NYT240517C00043000 | 2024-05-02 2:09PM EDT | 43.00 | 2.40 | 2.65 | 2.80 | 0.00 | - | 9 | 60 | 44.24% |
| NYT240517C00044000 | 2024-05-03 9:30AM EDT | 44.00 | 1.98 | 1.10 | 2.10 | +0.18 | +10.00% | 4 | 148 | 42.33% |
| NYT240517C00045000 | 2024-05-03 3:15PM EDT | 45.00 | 1.55 | 1.40 | 1.55 | +0.35 | +29.17% | 35 | 506 | 42.04% |
| NYT240517C00046000 | 2024-05-03 11:36AM EDT | 46.00 | 0.95 | 0.95 | 1.05 | +0.30 | +46.15% | 3 | 248 | 40.23% |
| NYT240517C00047000 | 2024-05-03 1:38PM EDT | 47.00 | 0.69 | 0.60 | 0.70 | +0.19 | +38.00% | 2 | 27 | 39.75% |
| NYT240517C00048000 | 2024-05-02 10:24AM EDT | 48.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 20 | 24 | 39.45% |
| NYT240517C00049000 | 2024-04-18 11:35AM EDT | 49.00 | 0.01 | 0.20 | 4.60 | 0.00 | - | 1 | 4 | 107.52% |
| NYT240517C00050000 | 2024-05-02 12:17PM EDT | 50.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 24 | 41.21% |
| NYT240517C00055000 | 2024-03-28 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 77.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517P00025000 | 2024-02-26 4:54PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 142.97% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 192.63% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 167.48% |
| NYT240517P00038000 | 2024-04-24 9:38AM EDT | 38.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 72.66% |
| NYT240517P00039000 | 2024-04-26 1:05PM EDT | 39.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 50.10% |
| NYT240517P00040000 | 2024-05-02 11:35AM EDT | 40.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 5 | 15 | 46.58% |
| NYT240517P00041000 | 2024-05-02 12:56PM EDT | 41.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 31 | 35 | 46.97% |
| NYT240517P00042000 | 2024-05-03 10:42AM EDT | 42.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 5 | 20 | 42.87% |
| NYT240517P00043000 | 2024-05-03 2:01PM EDT | 43.00 | 0.55 | 0.60 | 0.70 | -0.25 | -31.25% | 2 | 24 | 42.29% |
| NYT240517P00044000 | 2024-05-03 9:30AM EDT | 44.00 | 0.90 | 0.90 | 1.00 | -0.30 | -25.00% | 2 | 9 | 40.63% |
| NYT240517P00045000 | 2024-05-03 10:58AM EDT | 45.00 | 1.45 | 1.30 | 1.40 | -1.52 | -51.18% | 1 | 1 | 39.01% |
© 2024 Yahoo. All rights reserved.