NYT - The New York Times Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT210115C000180002019-06-07 11:16AM EDT18.0016.7014.9018.800.00-6661.38%
NYT210115C000200002019-06-07 11:16AM EDT20.0015.4013.3016.700.00-1015052.71%
NYT210115C000230002019-06-07 11:01AM EDT23.0012.4011.2013.400.00-103039.77%
NYT210115C000250002019-07-16 11:06AM EDT25.0012.1011.3011.700.00-12037.05%
NYT210115C000300002019-06-10 12:08AM EDT30.006.976.708.900.00-1139.10%
NYT210115C000350002019-07-11 2:33PM EDT35.005.305.205.500.00-31332.67%
NYT210115C000400002019-07-22 12:11AM EDT40.003.533.203.700.00---32.51%
NYT210115C000450002019-06-03 12:11AM EDT45.001.451.252.550.00--433.02%
NYT210115C000500002019-05-29 3:54PM EDT50.000.850.801.100.00-306328.21%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT210115P000180002019-06-07 11:16AM EDT18.000.770.201.000.00-8549.29%
NYT210115P000200002019-06-21 10:24AM EDT20.000.800.500.600.00-1011136.79%
NYT210115P000250002019-07-12 1:59PM EDT25.001.201.151.300.00-21132.62%
NYT210115P000300002019-07-12 9:38AM EDT30.002.652.452.650.00-51430.04%
NYT210115P000350002019-07-09 2:57PM EDT35.004.904.604.700.00-1127.56%
NYT210115P000450002019-07-15 11:44AM EDT45.0011.2011.2011.400.00-1324.81%