NYT - The New York Times Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT191220C000210002019-09-16 12:05AM EDT21.008.706.4010.100.00--094.29%
NYT191220C000230002019-06-07 11:16AM EDT23.0011.7010.8012.000.00-20180152.64%
NYT191220C000250002019-06-07 11:01AM EDT25.009.309.1010.200.00-1596135.64%
NYT191220C000280002019-09-03 10:08AM EDT28.002.652.803.000.00-10037.62%
NYT191220C000290002019-08-30 3:37PM EDT29.002.352.202.350.00-10035.72%
NYT191220C000300002019-09-20 2:14PM EDT30.001.551.651.800.00-15034.33%
NYT191220C000310002019-09-09 3:28PM EDT31.002.001.251.400.00-10034.23%
NYT191220C000320002019-09-09 11:32AM EDT32.001.470.751.050.00-4033.74%
NYT191220C000330002019-09-04 3:29PM EDT33.000.950.450.750.00-2032.86%
NYT191220C000340002019-09-06 10:32AM EDT34.000.890.000.550.00-2032.81%
NYT191220C000350002019-09-19 11:39AM EDT35.000.430.150.750.00-70041.36%
NYT191220C000360002019-08-02 12:56PM EDT36.002.450.450.550.00-3040.33%
NYT191220C000370002019-08-09 11:42AM EDT37.000.350.000.000.00-102512.50%
NYT191220C000380002019-08-02 11:19AM EDT38.001.550.200.900.00-1055.71%
NYT191220C000400002019-05-21 11:38AM EDT40.001.250.801.000.00-37562.21%
NYT191220C000410002019-05-29 1:50PM EDT41.000.650.450.600.00-101055.08%
NYT191220C000430002019-07-22 10:07AM EDT43.000.450.001.050.00-153560.35%
NYT191220C000470002019-07-26 10:25AM EDT47.000.180.000.500.00-5558.69%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT191220P000170002019-06-17 12:05AM EDT17.000.05-0.000.00--525.00%
NYT191220P000200002019-06-07 11:16AM EDT20.000.200.050.550.00-2010759.38%
NYT191220P000250002019-09-04 10:25AM EDT25.000.700.450.550.00-3038.92%
NYT191220P000260002019-08-09 2:06PM EDT26.001.120.000.750.00-8837.74%
NYT191220P000270002019-09-06 11:03AM EDT27.000.840.851.000.00-1036.48%
NYT191220P000280002019-08-30 2:42PM EDT28.001.801.151.300.00-10035.03%
NYT191220P000290002019-09-20 3:47PM EDT29.001.901.551.700.00-10034.16%
NYT191220P000300002019-09-16 11:05AM EDT30.002.132.002.200.00-15033.67%
NYT191220P000310002019-09-09 3:15PM EDT31.002.302.602.750.00--032.67%
NYT191220P000320002019-08-07 11:55AM EDT32.003.102.953.100.00-3026.27%
NYT191220P000330002019-06-07 11:16AM EDT33.003.402.002.150.00-110.00%
NYT191220P000340002019-08-07 12:15PM EDT34.004.304.304.500.00--017.48%
NYT191220P000350002019-07-02 9:36AM EDT35.002.802.352.500.00-1000.00%
NYT191220P000360002019-07-31 2:38PM EDT36.002.556.807.300.00--1947.68%
NYT191220P000370002019-08-12 12:02AM EDT37.008.205.907.300.00--00.00%
NYT191220P000450002019-06-07 11:16AM EDT45.0011.1010.6011.500.00-120.00%