NYT - The New York Times Company

NYSE - NYSE Delayed 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 EDT20.0014.4013.5015.200.00-106651.56%
NYT200117C000230002019-06-07 11:16AM EDT23.0011.1010.6012.300.00-52044.04%
NYT200117C000250002019-07-12 11:22AM EDT25.0010.909.8010.500.00-12042.04%
NYT200117C000300002019-07-10 10:24AM EDT30.005.976.106.300.00-152535.89%
NYT200117C000350002019-07-09 3:47PM EDT35.002.922.853.200.00-16033.07%
NYT200117C000360002019-06-07 11:16AM EDT36.002.202.002.250.00--827.71%
NYT200117C000380002019-07-12 2:02PM EDT38.002.151.601.800.00-5630.37%
NYT200117C000390002019-07-10 10:47AM EDT39.001.361.301.450.00--529.69%
NYT200117C000400002019-07-19 9:30AM EDT40.001.101.051.200.00-130829.61%
NYT200117C000440002019-05-20 9:40AM EDT44.000.700.400.700.00--132.13%
NYT200117C000450002019-06-07 11:16AM EDT45.000.800.250.500.00-10010230.66%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT200117P000180002019-06-07 11:01AM EDT18.000.250.050.550.00-8462.31%
NYT200117P000200002019-07-10 10:46AM EDT20.000.080.000.150.00-12946.48%
NYT200117P000230002019-07-10 9:56AM EDT23.000.240.100.250.00-101540.63%
NYT200117P000250002019-06-07 11:01AM EDT25.000.700.300.550.00-203742.04%
NYT200117P000270002019-07-10 11:10AM EDT27.000.610.400.550.00--1034.72%
NYT200117P000300002019-07-22 10:04AM EDT30.001.000.851.05-0.07-6.54%220331.79%
NYT200117P000320002019-07-22 2:11PM EDT32.001.501.401.600.00-1130.40%
NYT200117P000340002019-05-24 11:55AM EDT34.003.202.853.100.00-5537.01%
NYT200117P000350002019-06-18 2:30PM EDT35.003.522.552.950.00-4830.01%
NYT200117P000400002019-06-27 3:57PM EDT40.007.795.706.000.00--226.59%
NYT200117P000450002019-06-07 11:16AM EDT45.0011.9010.5011.700.00-3447.07%