NYSE - Nasdaq Real Time Price USD

The New York Times Company (NYT)

42.54 +0.77 (+1.84%)
As of 12:57 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NYT240419C00030000 12/4/2023 6:33 PM 30 18.20 15.30 20.00 0.00 0.00% - 0 1,386.72%
NYT240419C00035000 1/8/2024 3:56 PM 35 12.46 7.80 12.00 0.00 0.00% 10 10 659.77%
NYT240419C00040000 4/17/2024 1:50 PM 40 2.46 0.25 4.90 0.00 0.00% 2 16 72.66%
NYT240419C00041000 12/22/2023 5:23 PM 41 6.30 6.30 11.00 0.00 0.00% 5 14 909.38%
NYT240419C00042000 4/19/2024 2:12 PM 42 0.47 0.15 2.15 0.41 683.33% 2 19 96.68%
NYT240419C00043000 4/18/2024 1:47 PM 43 0.05 0.00 0.05 0.00 0.00% 5 123 22.66%
NYT240419C00044000 4/17/2024 6:24 PM 44 0.08 0.00 0.15 0.00 0.00% 7 87 55.08%
NYT240419C00045000 4/18/2024 6:23 PM 45 0.04 0.00 0.05 0.00 0.00% 1 224 62.50%
NYT240419C00046000 4/18/2024 2:38 PM 46 0.05 0.00 0.05 0.00 0.00% 5 580 81.25%
NYT240419C00047000 4/18/2024 5:46 PM 47 0.01 0.00 0.05 0.00 0.00% 10 2,907 99.22%
NYT240419C00048000 4/5/2024 4:49 PM 48 0.05 0.00 0.75 0.00 0.00% 1 740 216.41%
NYT240419C00049000 4/9/2024 1:54 PM 49 0.37 0.00 0.75 0.00 0.00% 1 172 240.23%
NYT240419C00050000 4/18/2024 5:22 PM 50 0.05 0.00 0.05 0.00 0.00% 10 878 148.44%
NYT240419C00055000 3/22/2024 4:40 PM 55 0.15 0.00 0.75 0.00 0.00% 1 282 363.28%
NYT240419C00060000 2/5/2024 3:24 PM 60 0.75 0.00 0.50 0.00 0.00% 28 14 410.16%
NYT240419C00065000 12/27/2023 5:17 PM 65 0.10 0.00 0.75 0.00 0.00% 1 2 523.05%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NYT240419P00025000 10/31/2023 1:30 PM 25 0.10 0.00 0.00 0.00 0.00% 13 13 50.00%
NYT240419P00033000 10/23/2023 5:27 PM 33 0.60 0.00 0.75 0.00 0.00% - 4 385.94%
NYT240419P00035000 11/27/2023 8:52 PM 35 0.23 0.00 0.75 0.00 0.00% 4 12 316.41%
NYT240419P00036000 11/2/2023 3:51 PM 36 0.95 0.00 0.75 0.00 0.00% 30 31 282.81%
NYT240419P00037000 2/7/2024 3:02 PM 37 0.15 0.00 0.25 0.00 0.00% 5 18 183.59%
NYT240419P00038000 11/6/2023 4:30 PM 38 1.40 0.00 0.75 0.00 0.00% - 26 215.23%
NYT240419P00039000 4/1/2024 1:30 PM 39 0.15 0.00 0.05 0.00 0.00% 10 10 90.63%
NYT240419P00040000 4/2/2024 2:10 PM 40 0.12 0.00 0.05 0.00 0.00% 1 21 67.97%
NYT240419P00041000 4/17/2024 1:57 PM 41 0.14 0.00 0.75 0.00 0.00% 2 8 109.38%
NYT240419P00042000 4/18/2024 7:24 PM 42 0.45 0.00 0.65 0.00 0.00% 4 223 62.70%
NYT240419P00043000 4/19/2024 4:08 PM 43 0.70 0.10 1.45 -0.71 -50.35% 17 61 57.42%
NYT240419P00044000 4/17/2024 2:41 PM 44 2.25 0.55 2.25 0.00 0.00% 1 58 155.08%
NYT240419P00045000 4/19/2024 4:26 PM 45 2.78 1.55 3.70 0.66 31.13% 2 128 99.80%
NYT240419P00046000 4/16/2024 4:35 PM 46 3.80 1.00 5.00 0.00 0.00% 3 23 319.92%
NYT240419P00047000 2/13/2024 3:08 PM 47 3.30 1.25 4.10 0.00 0.00% 2 6 0.00%
NYT240419P00048000 4/8/2024 3:04 PM 48 5.00 3.10 8.00 0.00 0.00% 5 21 148.44%
NYT240419P00049000 2/29/2024 2:34 PM 49 4.00 3.80 8.40 0.00 0.00% 1 14 466.80%
NYT240419P00050000 2/8/2024 2:48 PM 50 4.00 4.20 9.00 0.00 0.00% 10 1 444.34%

Related Tickers

GCI Gannett Co., Inc.
2.5700
+2.80%
 
PSO Pearson plc
12.30
-0.04%
 
SCHL Scholastic Corporation
35.46
+1.81%
 
LEE Lee Enterprises, Incorporated
12.68
-1.02%
 
DALN DallasNews Corporation
3.7200
-1.33%
 
WLY John Wiley & Sons, Inc.
37.43
+2.28%
 
S24.MI Il Sole 24 ORE S.p.A.
0.6640
+0.61%
 
CLE.MI Class Editori Spa
0.0970
-3.00%
 
GWOX The Goodheart-Willcox Company, Inc.
450.00
0.00%
 
RCH.L Reach plc
69.00
-1.43%