NYSE - Nasdaq Real Time Price • USD
The New York Times Company (NYT)
As of 1:29 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517C00040000 | 2/16/2024 8:49 PM | 40 | 4.70 | 4.30 | 4.80 | 0.00 | 0.00% | 1 | 1 | 67.63% |
| NYT240517C00042000 | 4/22/2024 1:30 PM | 42 | 2.10 | 2.00 | 2.15 | 0.00 | 0.00% | 1 | 3 | 37.74% |
| NYT240517C00043000 | 4/25/2024 3:50 PM | 43 | 1.35 | 1.45 | 1.60 | -0.15 | -10.00% | 3 | 67 | 37.31% |
| NYT240517C00044000 | 4/25/2024 3:30 PM | 44 | 0.90 | 1.00 | 1.10 | -0.10 | -10.00% | 1 | 146 | 35.65% |
| NYT240517C00045000 | 4/25/2024 4:51 PM | 45 | 0.70 | 0.70 | 0.75 | -0.11 | -13.58% | 232 | 299 | 35.25% |
| NYT240517C00046000 | 4/25/2024 1:52 PM | 46 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 3 | 241 | 35.16% |
| NYT240517C00047000 | 4/23/2024 7:40 PM | 47 | 0.31 | 0.25 | 0.35 | 0.00 | 0.00% | 10 | 28 | 36.13% |
| NYT240517C00048000 | 4/15/2024 5:14 PM | 48 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 1 | 2 | 34.96% |
| NYT240517C00049000 | 4/18/2024 3:35 PM | 49 | 0.01 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 4 | 36.82% |
| NYT240517C00050000 | 4/10/2024 6:49 PM | 50 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 24 | 57.13% |
| NYT240517C00055000 | 3/28/2024 1:56 PM | 55 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 5 | 66.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517P00025000 | 2/26/2024 8:54 PM | 25 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 3 | 107.81% |
| NYT240517P00035000 | 3/14/2024 7:44 PM | 35 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 22 | 25 | 141.99% |
| NYT240517P00037000 | 4/8/2024 1:59 PM | 37 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 6 | 42.19% |
| NYT240517P00039000 | 4/15/2024 4:03 PM | 39 | 0.34 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 4 | 37.50% |
| NYT240517P00040000 | 4/23/2024 7:43 PM | 40 | 0.50 | 0.35 | 0.45 | 0.15 | 42.86% | 1 | 18 | 35.94% |
| NYT240517P00041000 | 4/17/2024 2:40 PM | 41 | 0.80 | 0.60 | 0.70 | -0.10 | -11.11% | 1 | 2 | 35.40% |
| NYT240517P00042000 | 4/25/2024 3:23 PM | 42 | 1.10 | 0.90 | 1.00 | 0.20 | 22.22% | 2 | 15 | 33.89% |
| NYT240517P00043000 | 4/17/2024 3:40 PM | 43 | 1.95 | 1.35 | 1.45 | 0.00 | 0.00% | 1 | 13 | 33.59% |
| NYT240517P00044000 | 4/22/2024 3:31 PM | 44 | 1.90 | 1.90 | 2.00 | 0.00 | 0.00% | 4 | 8 | 33.06% |
Related Tickers
GCI Gannett Co., Inc.
2.5650
-4.65%
LEE Lee Enterprises, Incorporated
12.60
-0.40%
SEIF.MI Società Editoriale Il Fatto S.p.A.
0.3120
+1.96%
SCHL Scholastic Corporation
35.96
-2.10%
DALN DallasNews Corporation
3.6487
+0.24%
RCH.L Reach plc
69.20
+1.17%
PSON.L Pearson plc
991.60
-1.14%
PSO Pearson plc
12.44
-0.56%