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
NYT191220C000230002019-06-07 11:16AM EDT23.0011.7010.8012.000.00-2018059.57%
NYT191220C000250002019-06-07 11:01AM EDT25.009.309.1010.200.00-159654.37%
NYT191220C000280002019-06-17 12:05AM EDT28.005.900.000.000.00--10.00%
NYT191220C000290002019-06-07 11:16AM EDT29.005.826.106.400.00-1139.23%
NYT191220C000300002019-07-16 9:34AM EDT30.006.405.205.400.00-2034.62%
NYT191220C000320002019-07-11 12:41PM EDT32.004.533.804.000.00-1032.81%
NYT191220C000340002019-07-09 12:43PM EDT34.003.102.652.800.00--031.08%
NYT191220C000350002019-07-17 2:26PM EDT35.003.002.152.300.00-1030.41%
NYT191220C000360002019-07-17 3:43PM EDT36.002.501.751.900.00-4030.23%
NYT191220C000370002019-07-22 12:10AM EDT37.001.801.401.550.00--030.01%
NYT191220C000380002019-07-09 2:36PM EDT38.001.501.101.250.00-20029.79%
NYT191220C000400002019-05-21 11:38AM EDT40.001.250.801.000.00-37532.42%
NYT191220C000410002019-05-29 1:50PM EDT41.000.650.450.600.00-101028.91%
NYT191220C000430002019-07-22 10:07AM EDT43.000.450.300.400.00-15029.54%
NYT191220C000470002019-06-07 11:16AM EDT47.000.450.100.400.00-5537.06%
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 EDT20.000.200.050.550.00-2010756.84%
NYT191220P000250002019-06-07 11:16AM EDT25.000.550.300.450.00-51041.16%
NYT191220P000270002019-06-11 10:14AM EDT27.001.050.400.550.00-102035.69%
NYT191220P000280002019-06-19 12:22PM EDT28.000.850.550.650.00--733.74%
NYT191220P000290002019-06-17 12:05AM EDT29.001.450.000.000.00--16.25%
NYT191220P000300002019-05-21 9:31AM EDT30.001.201.201.400.00-1737.09%
NYT191220P000320002019-06-03 12:11AM EDT32.002.851.601.800.00--132.47%
NYT191220P000330002019-06-07 11:16AM EDT33.003.402.002.150.00-1131.32%
NYT191220P000350002019-07-02 9:36AM EDT35.002.802.903.100.00-10030.08%
NYT191220P000450002019-06-07 11:16AM EDT45.0011.1010.6011.500.00-1238.94%