NYSE - Nasdaq Real Time Price • USD
The New York Times Company (NYT)
As of 11:19 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 | 62.06% |
| NYT240517C00042000 | 4/26/2024 2:22 PM | 42 | 2.15 | 2.20 | 2.35 | 0.05 | 2.38% | 3 | 3 | 37.94% |
| NYT240517C00043000 | 4/25/2024 3:50 PM | 43 | 1.35 | 1.65 | 1.75 | 0.00 | 0.00% | 3 | 64 | 37.11% |
| NYT240517C00044000 | 4/25/2024 3:30 PM | 44 | 0.90 | 1.15 | 1.25 | 0.00 | 0.00% | 1 | 145 | 36.33% |
| NYT240517C00045000 | 4/25/2024 4:51 PM | 45 | 0.70 | 0.75 | 0.80 | 0.00 | 0.00% | 232 | 491 | 34.23% |
| NYT240517C00046000 | 4/25/2024 1:52 PM | 46 | 0.50 | 0.50 | 0.55 | 0.10 | 25.00% | 6 | 241 | 34.82% |
| NYT240517C00047000 | 4/23/2024 7:40 PM | 47 | 0.31 | 0.30 | 0.35 | 0.00 | 0.00% | 10 | 28 | 34.62% |
| NYT240517C00048000 | 4/15/2024 5:14 PM | 48 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 2 | 36.04% |
| NYT240517C00049000 | 4/18/2024 3:35 PM | 49 | 0.01 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 4 | 35.74% |
| NYT240517C00050000 | 4/10/2024 6:49 PM | 50 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 24 | 51.27% |
| NYT240517C00055000 | 3/28/2024 1:56 PM | 55 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 73.05% |
| 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 | 111.72% |
| NYT240517P00035000 | 3/14/2024 7:44 PM | 35 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 22 | 25 | 147.71% |
| NYT240517P00037000 | 4/8/2024 1:59 PM | 37 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 6 | 44.92% |
| NYT240517P00039000 | 4/15/2024 4:03 PM | 39 | 0.34 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 4 | 40.43% |
| NYT240517P00040000 | 4/25/2024 3:21 PM | 40 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 1 | 19 | 37.35% |
| NYT240517P00041000 | 4/26/2024 2:26 PM | 41 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 2 | 2 | 37.55% |
| NYT240517P00042000 | 4/26/2024 2:30 PM | 42 | 0.90 | 0.80 | 0.90 | -0.20 | -18.18% | 3 | 15 | 35.35% |
| NYT240517P00043000 | 4/17/2024 3:40 PM | 43 | 1.95 | 1.20 | 1.30 | 0.00 | 0.00% | 1 | 13 | 34.72% |
| NYT240517P00044000 | 4/22/2024 3:31 PM | 44 | 1.85 | 1.70 | 1.80 | -0.05 | -2.63% | 1 | 8 | 33.94% |
Related Tickers
GCI Gannett Co., Inc.
2.5501
-1.16%
LEE Lee Enterprises, Incorporated
12.74
+0.87%
PSO Pearson plc
12.35
-0.60%
SEIF.MI Società Editoriale Il Fatto S.p.A.
0.3030
-2.88%
SCHL Scholastic Corporation
36.24
+0.43%
DALN DallasNews Corporation
3.6533
-0.18%
RCH.L Reach plc
71.40
+3.18%
PSON.L Pearson plc
990.60
-0.10%