NYT - The New York Times Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT200117C000200002019-06-07 11:16AM EDT20.0014.4013.5015.200.00-1066166.02%
NYT200117C000230002019-06-07 11:16AM EDT23.0011.1010.6012.300.00-520135.69%
NYT200117C000250002019-09-13 11:41AM EDT25.005.150.005.200.00-1038.04%
NYT200117C000290002019-09-03 10:08AM EDT29.002.352.302.500.00-10034.40%
NYT200117C000300002019-08-14 1:01PM EDT30.001.512.002.200.00-15036.77%
NYT200117C000310002019-08-22 12:02PM EDT31.001.451.101.400.00-2730.57%
NYT200117C000320002019-09-19 1:06PM EDT32.001.020.001.200.00-1032.47%
NYT200117C000330002019-09-19 1:06PM EDT33.000.740.600.000.00-106.25%
NYT200117C000340002019-08-14 10:28AM EDT34.000.530.650.800.00-1033.96%
NYT200117C000350002019-08-21 12:31PM EDT35.000.460.200.500.00-108231.40%
NYT200117C000360002019-08-21 12:43PM EDT36.000.390.000.000.00-896.25%
NYT200117C000380002019-09-13 1:44PM EDT38.000.250.000.000.00-1012.50%
NYT200117C000390002019-07-10 10:47AM EDT39.001.360.150.300.00--537.16%
NYT200117C000400002019-09-04 2:57PM EDT40.000.150.000.000.00-16012.50%
NYT200117C000420002019-08-06 3:35PM EDT42.000.560.050.450.00--048.68%
NYT200117C000440002019-05-20 9:40AM EDT44.000.700.400.700.00--155.91%
NYT200117C000450002019-06-07 11:16AM EDT45.000.800.250.500.00-10010252.64%
NYT200117C000470002019-08-19 10:32AM EDT47.000.090.001.550.00-1168.12%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT200117P000180002019-06-07 11:01AM EDT18.000.250.050.550.00-8462.40%
NYT200117P000200002019-08-09 2:21PM EDT20.000.250.000.000.00-12912.50%
NYT200117P000230002019-08-07 1:49PM EDT23.000.450.300.400.00-51039.70%
NYT200117P000250002019-08-28 11:20AM EDT25.001.000.000.000.00-1006.25%
NYT200117P000260002019-08-28 11:20AM EDT26.001.240.000.000.00-1006.25%
NYT200117P000270002019-09-19 10:05AM EDT27.001.250.000.000.00-803.13%
NYT200117P000280002019-09-19 1:15PM EDT28.001.831.400.000.00-803.13%
NYT200117P000290002019-09-05 10:39AM EDT29.001.800.000.000.00-300.78%
NYT200117P000300002019-09-17 1:28PM EDT30.002.600.002.500.00-1033.03%
NYT200117P000310002019-08-12 10:11AM EDT31.004.072.052.750.00-1127.49%
NYT200117P000320002019-08-07 11:57AM EDT32.003.253.103.300.00-3025.05%
NYT200117P000330002019-07-29 12:07AM EDT33.002.700.000.000.00-500.00%
NYT200117P000340002019-08-07 12:21PM EDT34.004.404.404.600.00-5015.04%
NYT200117P000350002019-08-14 12:22PM EDT35.007.500.000.000.00-100.00%
NYT200117P000360002019-07-29 9:31AM EDT36.006.206.407.200.00-4037.84%
NYT200117P000400002019-06-27 3:57PM EDT40.007.795.305.600.00--00.00%
NYT200117P000450002019-06-07 11:16AM EDT45.0011.9010.5011.700.00-340.00%