NYSE - Delayed Quote USD

The New York Times Company (NYT)

Compare
55.57 +0.20 (+0.36%)
At close: October 16 at 4:00 PM EDT
55.57 0.00 (0.00%)
After hours: October 16 at 7:35 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NYT241018C00030000 3/27/2024 3:42 PM 30 14.41 11.60 16.40 0.00 0.00% 11 11 0.00%
NYT241018C00035000 9/24/2024 2:31 PM 35 20.50 0.00 0.00 0.00 0.00% 10 0 0.00%
NYT241018C00041000 4/23/2024 4:46 PM 41 4.81 0.00 0.00 0.00 0.00% - 0 0.00%
NYT241018C00042000 4/22/2024 2:31 PM 42 3.90 6.30 8.90 0.00 0.00% 1 5 0.00%
NYT241018C00043000 9/17/2024 4:03 PM 43 13.09 0.00 0.00 0.00 0.00% 10 0 0.00%
NYT241018C00044000 8/14/2024 7:50 PM 44 10.83 9.30 10.10 0.00 0.00% 2 15 0.00%
NYT241018C00045000 7/19/2024 1:44 PM 45 8.74 7.90 10.70 0.00 0.00% 1 21 172.27%
NYT241018C00046000 10/8/2024 5:13 PM 46 8.52 0.00 0.00 0.00 0.00% 9 0 0.00%
NYT241018C00047000 10/4/2024 2:10 PM 47 8.00 0.00 0.00 0.00 0.00% 12 0 0.00%
NYT241018C00048000 10/2/2024 5:51 PM 48 7.34 0.00 0.00 0.00 0.00% 1 0 0.00%
NYT241018C00049000 10/4/2024 2:22 PM 49 5.73 0.00 0.00 0.00 0.00% 1 0 0.00%
NYT241018C00050000 10/16/2024 2:34 PM 50 6.00 0.00 0.00 0.00 0.00% 9 0 0.00%
NYT241018C00055000 10/16/2024 5:31 PM 55 0.84 0.00 0.00 0.00 0.00% 80 0 0.00%
NYT241018C00060000 9/24/2024 2:27 PM 60 0.08 0.00 0.00 0.00 0.00% 2 0 25.00%
NYT241018C00065000 7/15/2024 4:10 PM 65 0.25 0.00 2.20 0.00 0.00% 1 1 239.65%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NYT241018P00030000 3/21/2024 7:40 PM 30 0.15 0.00 0.75 0.00 0.00% 16 14 525.00%
NYT241018P00035000 8/20/2024 6:16 PM 35 0.15 0.00 0.75 0.00 0.00% 2 18 411.72%
NYT241018P00036000 8/23/2024 6:44 PM 36 0.10 0.00 1.00 0.00 0.00% 11 77 417.97%
NYT241018P00037000 2/20/2024 4:24 PM 37 1.10 0.70 0.90 0.00 0.00% 28 153 449.22%
NYT241018P00038000 9/17/2024 3:58 PM 38 0.05 0.00 0.00 0.00 0.00% 18 0 50.00%
NYT241018P00039000 2/16/2024 4:54 PM 39 1.65 1.10 2.00 0.00 0.00% 19 19 500.98%
NYT241018P00040000 6/18/2024 7:48 PM 40 0.38 0.00 0.75 0.00 0.00% 1 3 311.72%
NYT241018P00041000 5/8/2024 2:43 PM 41 0.74 0.00 0.85 0.00 0.00% - 3 301.95%
NYT241018P00042000 6/7/2024 6:43 PM 42 0.40 0.05 2.40 0.00 0.00% 10 10 390.23%
NYT241018P00043000 7/9/2024 4:07 PM 43 0.37 0.00 2.20 0.00 0.00% 10 36 353.32%
NYT241018P00044000 8/5/2024 1:36 PM 44 0.70 0.00 0.00 0.00 0.00% 4 76 50.00%
NYT241018P00045000 8/5/2024 4:32 PM 45 0.75 0.05 1.95 0.00 0.00% 5 40 298.63%
NYT241018P00046000 6/4/2024 4:45 PM 46 0.85 0.45 0.85 0.00 0.00% 4 0 238.87%
NYT241018P00047000 8/13/2024 3:57 PM 47 0.60 0.10 1.30 0.00 0.00% 1 10 225.00%
NYT241018P00048000 9/20/2024 5:23 PM 48 1.00 0.00 0.00 0.00 0.00% 2 0 50.00%
NYT241018P00049000 8/1/2024 1:55 PM 49 0.70 0.10 1.70 0.00 0.00% 5 36 204.79%
NYT241018P00050000 10/14/2024 5:22 PM 50 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
NYT241018P00055000 10/15/2024 2:01 PM 55 0.15 0.00 0.00 0.00 0.00% 5 0 3.13%

Related Tickers