NYT - The New York Times Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT191018C000180002019-09-13 2:56PM EDT18.0011.708.5013.300.00-20100.20%
NYT191018C000220002019-08-09 1:47PM EDT22.007.600.000.000.00-140.00%
NYT191018C000230002019-08-19 11:24AM EDT23.006.103.807.600.00--2139.75%
NYT191018C000240002019-06-07 11:16AM EDT24.0010.909.9010.700.00--12261.43%
NYT191018C000270002019-09-03 10:12AM EDT27.001.601.553.200.00-1069.43%
NYT191018C000280002019-09-10 10:27AM EDT28.002.621.301.500.00-1033.20%
NYT191018C000290002019-09-18 3:10PM EDT29.001.050.750.950.00-4032.28%
NYT191018C000300002019-09-19 12:48PM EDT30.000.450.400.55-0.13-22.41%10031.45%
NYT191018C000310002019-09-16 1:49PM EDT31.000.420.150.350.00-53033.25%
NYT191018C000320002019-09-18 3:35PM EDT32.000.150.000.550.00-18049.02%
NYT191018C000330002019-09-11 10:25AM EDT33.000.270.000.700.00-1062.50%
NYT191018C000340002019-07-12 2:24PM EDT34.000.650.050.150.00-4042.68%
NYT191018C000350002019-09-19 11:24AM EDT35.000.050.000.60-0.05-50.00%421657.62%
NYT191018C000360002019-08-02 10:41AM EDT36.001.440.000.500.00-40060.06%
NYT191018C000370002019-08-20 3:31PM EDT37.000.050.000.600.00-2068.36%
NYT191018C000380002019-08-01 2:29PM EDT38.000.170.000.200.00-35257.23%
NYT191018C000390002019-08-02 10:41AM EDT39.000.550.000.900.00-40087.21%
NYT191018C000400002019-08-22 10:21AM EDT40.000.050.000.200.00-100065.43%
NYT191018C000410002019-07-05 2:03PM EDT41.000.300.350.450.00-202093.75%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT191018P000230002019-08-09 1:35PM EDT23.000.170.000.000.00-1125.00%
NYT191018P000240002019-06-07 11:16AM EDT24.000.450.100.750.00-10717164.75%
NYT191018P000250002019-08-09 3:39PM EDT25.000.480.000.000.00-20020012.50%
NYT191018P000260002019-08-14 2:33PM EDT26.000.900.000.550.00-3049.81%
NYT191018P000270002019-08-28 1:49PM EDT27.000.650.300.400.00-5033.11%
NYT191018P000280002019-09-05 9:30AM EDT28.000.650.550.650.00-4030.32%
NYT191018P000290002019-09-17 2:23PM EDT29.000.930.951.100.00-11029.54%
NYT191018P000300002019-09-17 3:45PM EDT30.001.351.551.750.00-1030.13%
NYT191018P000310002019-09-11 10:53AM EDT31.001.550.902.550.00-10031.64%
NYT191018P000320002019-08-27 1:59PM EDT32.003.452.404.200.00-42063.87%
NYT191018P000330002019-07-18 11:17AM EDT33.004.304.705.100.00-151860.94%
NYT191018P000340002019-07-12 1:41PM EDT34.001.325.006.600.00-1063.97%
NYT191018P000350002019-08-07 9:33AM EDT35.002.454.604.900.00-200.00%
NYT191018P000360002019-07-29 3:13PM EDT36.002.055.108.900.00-4010118.70%
NYT191018P000440002019-07-02 1:52PM EDT44.0010.407.609.500.00--00.00%