The New York Times Company (NYT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 4.70 | 9.50 | 0.00 | - | 4 | 12 | 97.31% |
| NYT240621C00043000 | 2024-05-17 1:21PM EDT | 43.00 | 6.00 | 3.60 | 8.40 | +3.85 | +179.07% | 3 | 9 | 87.89% |
| NYT240621C00044000 | 2024-05-14 1:52PM EDT | 44.00 | 4.95 | 2.60 | 7.30 | 0.00 | - | 1 | 31 | 78.61% |
| NYT240621C00045000 | 2024-05-14 9:30AM EDT | 45.00 | 2.93 | 1.75 | 5.90 | 0.00 | - | 1 | 65 | 63.75% |
| NYT240621C00046000 | 2024-05-17 12:19PM EDT | 46.00 | 3.00 | 1.45 | 5.10 | +1.72 | +134.38% | 6 | 86 | 60.16% |
| NYT240621C00047000 | 2024-05-16 3:41PM EDT | 47.00 | 2.55 | 2.25 | 2.70 | 0.00 | - | 106 | 138 | 27.69% |
| NYT240621C00048000 | 2024-05-16 12:26PM EDT | 48.00 | 1.53 | 1.50 | 1.70 | -0.42 | -21.54% | 1 | 39 | 20.95% |
| NYT240621C00049000 | 2024-05-16 1:21PM EDT | 49.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 28 | 170 | 18.90% |
| NYT240621C00050000 | 2024-05-17 1:42PM EDT | 50.00 | 0.50 | 0.50 | 0.65 | -0.15 | -23.08% | 15 | 1,873 | 18.80% |
| NYT240621C00060000 | 2024-05-06 2:21PM EDT | 60.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 65.33% |
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 | 1.75 | 0.00 | - | 6 | 8 | 74.37% |
| NYT240621P00042000 | 2024-05-09 1:21PM EDT | 42.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 4 | 12 | 57.03% |
| NYT240621P00043000 | 2024-05-13 1:46PM EDT | 43.00 | 0.31 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 57.72% |
| NYT240621P00044000 | 2024-05-06 11:09AM EDT | 44.00 | 1.00 | 0.00 | 1.65 | 0.00 | - | - | 8 | 62.06% |
| NYT240621P00045000 | 2024-05-14 3:18PM EDT | 45.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 13 | 27.15% |
| NYT240621P00046000 | 2024-05-10 10:25AM EDT | 46.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 59.47% |
| NYT240621P00047000 | 2024-05-14 9:44AM EDT | 47.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 10 | 18 | 18.09% |
| NYT240621P00048000 | 2024-05-17 3:40PM EDT | 48.00 | 0.52 | 0.50 | 0.60 | -0.03 | -5.45% | 2 | 230 | 15.92% |
© 2024 Yahoo. All rights reserved.