The New York Times Company (NYT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621C00042000 | 2024-05-08 12:07PM EDT | 42.00 | 6.00 | 5.40 | 9.50 | 0.00 | - | 4 | 12 | 93.95% |
| NYT240621C00043000 | 2024-05-17 1:21PM EDT | 43.00 | 6.00 | 4.60 | 8.40 | 0.00 | - | 3 | 12 | 84.47% |
| NYT240621C00044000 | 2024-05-14 1:52PM EDT | 44.00 | 4.95 | 3.10 | 7.60 | 0.00 | - | 1 | 31 | 81.32% |
| NYT240621C00045000 | 2024-05-14 9:30AM EDT | 45.00 | 2.93 | 2.10 | 6.50 | 0.00 | - | 1 | 65 | 71.90% |
| NYT240621C00046000 | 2024-05-17 12:19PM EDT | 46.00 | 3.00 | 1.35 | 5.10 | 0.00 | - | 6 | 91 | 56.74% |
| NYT240621C00047000 | 2024-05-20 11:32AM EDT | 47.00 | 1.70 | 0.80 | 3.70 | 0.00 | - | 1 | 137 | 41.90% |
| NYT240621C00048000 | 2024-05-20 9:39AM EDT | 48.00 | 1.40 | 0.60 | 2.60 | 0.00 | - | 1 | 39 | 32.81% |
| NYT240621C00049000 | 2024-05-21 9:50AM EDT | 49.00 | 1.20 | 1.10 | 1.45 | +0.15 | +14.29% | 10 | 170 | 22.39% |
| NYT240621C00050000 | 2024-05-20 2:41PM EDT | 50.00 | 0.48 | 0.60 | 0.90 | 0.00 | - | 41 | 1,890 | 20.85% |
| NYT240621C00055000 | 2024-05-17 10:05AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 25 | 26.47% |
| NYT240621C00060000 | 2024-05-06 2:21PM EDT | 60.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 59.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621P00039000 | 2024-04-23 1:16PM EDT | 39.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 6 | 8 | 71.44% |
| NYT240621P00042000 | 2024-05-09 1:21PM EDT | 42.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 4 | 12 | 54.64% |
| NYT240621P00043000 | 2024-05-13 1:46PM EDT | 43.00 | 0.31 | 0.00 | 1.95 | 0.00 | - | 3 | 3 | 58.45% |
| NYT240621P00044000 | 2024-05-06 11:09AM EDT | 44.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | - | 8 | 33.89% |
| NYT240621P00045000 | 2024-05-14 3:18PM EDT | 45.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 70.70% |
| NYT240621P00046000 | 2024-05-10 10:25AM EDT | 46.00 | 0.40 | 0.05 | 4.80 | 0.00 | - | 2 | 4 | 68.53% |
| NYT240621P00047000 | 2024-05-20 10:05AM EDT | 47.00 | 0.32 | 0.15 | 1.20 | 0.00 | - | 1 | 19 | 37.89% |
| NYT240621P00048000 | 2024-05-21 9:57AM EDT | 48.00 | 0.45 | 0.30 | 0.50 | -0.07 | -13.46% | 1 | 231 | 17.73% |
| NYT240621P00049000 | 2024-05-17 3:51PM EDT | 49.00 | 1.00 | 0.65 | 0.85 | 0.00 | - | 65 | 128 | 17.04% |
© 2024 Yahoo. All rights reserved.