NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190816C000300002019-07-10 9:31AM EDT30.005.154.805.100.00--256.93%
NYT190816C000310002019-06-28 9:35AM EDT31.002.493.904.200.00-5552.25%
NYT190816C000320002019-07-10 10:14AM EDT32.003.303.103.300.00-111046.48%
NYT190816C000330002019-07-19 3:55PM EDT33.002.402.302.450.00-2741.16%
NYT190816C000340002019-07-19 12:31PM EDT34.001.881.701.800.00-32139.75%
NYT190816C000350002019-07-19 3:42PM EDT35.001.181.051.200.00-146236.91%
NYT190816C000360002019-07-19 3:54PM EDT36.000.750.700.750.00-1978,51435.01%
NYT190816C000370002019-07-19 3:04PM EDT37.000.500.400.450.00-201,24934.13%
NYT190816C000380002019-07-12 3:24PM EDT38.000.570.250.300.00-2916435.45%
NYT190816C000390002019-07-15 3:41PM EDT39.000.250.100.200.00-53536.72%
NYT190816C000400002019-07-19 12:31PM EDT40.000.100.050.150.00-33039.06%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190816P000260002019-06-25 2:38PM EDT26.000.180.000.200.00--1564.26%
NYT190816P000280002019-07-09 2:36PM EDT28.000.180.050.150.00--150.39%
NYT190816P000290002019-07-11 12:46PM EDT29.000.200.050.150.00-1147.85%
NYT190816P000300002019-07-15 10:08AM EDT30.000.150.100.250.00--146.88%
NYT190816P000310002019-07-18 12:23PM EDT31.000.270.200.250.00-41639.06%
NYT190816P000320002019-07-18 11:29AM EDT32.000.400.350.400.00-21137.35%
NYT190816P000330002019-07-19 12:20PM EDT33.000.550.500.650.00-32136.48%
NYT190816P000340002019-07-16 10:56AM EDT34.000.800.851.000.00-51935.55%
NYT190816P000350002019-07-15 3:36PM EDT35.001.271.251.400.00--432.81%
NYT190816P000360002019-07-18 11:17AM EDT36.001.921.852.100.00-156935.01%
NYT190816P000370002019-07-19 11:18AM EDT37.002.542.602.750.00-2232.42%