NYSE - Nasdaq Real Time Price • USD
The New York Times Company (NYT)
As of 10:06 AM 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 | 64.89% |
| NYT240517C00042000 | 4/22/2024 1:30 PM | 42 | 2.10 | 2.30 | 2.35 | 0.00 | 0.00% | 1 | 3 | 40.19% |
| NYT240517C00043000 | 4/25/2024 3:50 PM | 43 | 1.35 | 1.65 | 1.75 | 0.00 | 0.00% | 3 | 64 | 38.92% |
| NYT240517C00044000 | 4/25/2024 3:30 PM | 44 | 0.90 | 1.10 | 1.20 | 0.00 | 0.00% | 1 | 145 | 36.62% |
| NYT240517C00045000 | 4/25/2024 4:51 PM | 45 | 0.70 | 0.75 | 0.85 | 0.00 | 0.00% | 232 | 491 | 36.77% |
| NYT240517C00046000 | 4/25/2024 1:52 PM | 46 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 3 | 241 | 35.84% |
| NYT240517C00047000 | 4/23/2024 7:40 PM | 47 | 0.31 | 0.30 | 0.35 | 0.00 | 0.00% | 10 | 28 | 35.50% |
| NYT240517C00048000 | 4/15/2024 5:14 PM | 48 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 2 | 36.87% |
| NYT240517C00049000 | 4/18/2024 3:35 PM | 49 | 0.01 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 4 | 57.08% |
| NYT240517C00050000 | 4/10/2024 6:49 PM | 50 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 24 | 52.05% |
| NYT240517C00055000 | 3/28/2024 1:56 PM | 55 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 73.83% |
| 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 | 111.33% |
| NYT240517P00035000 | 3/14/2024 7:44 PM | 35 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 22 | 25 | 146.73% |
| NYT240517P00037000 | 4/8/2024 1:59 PM | 37 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 6 | 44.34% |
| NYT240517P00039000 | 4/15/2024 4:03 PM | 39 | 0.34 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 4 | 39.65% |
| NYT240517P00040000 | 4/25/2024 3:21 PM | 40 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 1 | 19 | 36.48% |
| NYT240517P00041000 | 4/25/2024 2:16 PM | 41 | 0.80 | 0.50 | 0.65 | 0.00 | 0.00% | 1 | 2 | 36.48% |
| NYT240517P00042000 | 4/25/2024 3:23 PM | 42 | 1.10 | 0.80 | 0.95 | 0.00 | 0.00% | 2 | 15 | 35.40% |
| NYT240517P00043000 | 4/17/2024 3:40 PM | 43 | 1.95 | 1.20 | 1.30 | 0.00 | 0.00% | 1 | 13 | 33.25% |
| NYT240517P00044000 | 4/22/2024 3:31 PM | 44 | 1.90 | 1.70 | 1.80 | 0.00 | 0.00% | 4 | 8 | 32.08% |
Related Tickers
GCI Gannett Co., Inc.
2.5925
+0.48%
LEE Lee Enterprises, Incorporated
12.74
+0.87%
PSO Pearson plc
12.45
+0.20%
SEIF.MI Società Editoriale Il Fatto S.p.A.
0.3020
-3.21%
SCHL Scholastic Corporation
36.24
+0.45%
DALN DallasNews Corporation
3.6792
+0.52%
RCH.L Reach plc
70.70
+2.17%
PSON.L Pearson plc
991.80
+0.02%