NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT191018C000180002019-06-25 3:22PM EDT18.0014.7516.7017.100.00--283.11%
NYT191018C000240002019-06-07 11:16AM EDT24.0010.909.9010.700.00--1237.31%
NYT191018C000280002019-06-07 11:01AM EDT28.005.936.306.900.00-1133.50%
NYT191018C000300002019-07-09 3:41PM EDT30.005.355.105.500.00-92239.28%
NYT191018C000310002019-07-02 3:40PM EDT31.004.004.404.700.00-2437.65%
NYT191018C000320002019-07-12 3:11PM EDT32.004.803.603.900.00-5535.30%
NYT191018C000330002019-07-12 10:03AM EDT33.003.433.003.200.00-2433.89%
NYT191018C000340002019-07-12 2:24PM EDT34.003.202.352.550.00-81032.35%
NYT191018C000350002019-07-15 2:17PM EDT35.002.301.852.000.00-3624931.32%
NYT191018C000360002019-07-12 3:52PM EDT36.001.951.401.550.00-404130.71%
NYT191018C000370002019-07-12 10:03AM EDT37.001.300.951.150.00-27429.76%
NYT191018C000380002019-07-15 12:53PM EDT38.000.950.750.850.00-515429.30%
NYT191018C000390002019-07-19 3:21PM EDT39.000.600.500.65-0.25-29.41%119129.57%
NYT191018C000400002019-07-12 9:58AM EDT40.000.540.350.450.00-11514528.86%
NYT191018C000410002019-07-05 2:03PM EDT41.000.300.250.350.00-202029.49%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT191018P000240002019-06-07 11:16AM EDT24.000.450.100.750.00-10717158.79%
NYT191018P000250002019-06-10 10:52AM EDT25.000.400.100.200.00-1444.24%
NYT191018P000260002019-07-12 2:54PM EDT26.000.150.100.200.00-5539.94%
NYT191018P000270002019-06-18 12:38PM EDT27.000.370.200.300.00-756039.70%
NYT191018P000280002019-06-21 9:44AM EDT28.000.550.200.350.00-21436.87%
NYT191018P000290002019-06-10 3:47PM EDT29.001.100.400.550.00-104237.70%
NYT191018P000300002019-07-10 10:54AM EDT30.000.630.450.550.00-71032.81%
NYT191018P000310002019-07-05 1:39PM EDT31.000.900.600.900.00-2734.86%
NYT191018P000320002019-07-12 10:34AM EDT32.000.840.800.950.00-141330.23%
NYT191018P000330002019-07-18 11:17AM EDT33.001.181.101.250.00-151929.20%
NYT191018P000340002019-07-12 1:41PM EDT34.001.321.451.650.00-12328.66%
NYT191018P000350002019-07-19 12:58PM EDT35.001.951.952.10+0.28+16.77%12627.71%
NYT191018P000360002019-06-07 11:01AM EDT36.004.542.953.200.00-101135.11%
NYT191018P000440002019-07-02 1:52PM EDT44.0010.408.809.500.00--130.62%