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 EDT18.0016.7014.9018.800.00-66108.77%
NYT210115C000200002019-08-26 11:33AM EDT20.0010.347.9012.200.00-10065.77%
NYT210115C000230002019-06-07 11:01AM EDT23.0012.4011.2013.400.00-103081.08%
NYT210115C000250002019-08-05 3:53PM EDT25.0011.807.507.900.00-1048.90%
NYT210115C000300002019-08-27 12:16PM EDT30.004.102.605.600.00-3047.23%
NYT210115C000350002019-08-21 1:24PM EDT35.002.360.704.100.00-1047.50%
NYT210115C000400002019-07-22 12:11AM EDT40.002.100.552.600.00-4844.31%
NYT210115C000450002019-08-16 3:00PM EDT45.000.640.052.100.00-1546.67%
NYT210115C000500002019-05-29 3:54PM EDT50.000.850.801.100.00-306341.97%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT210115P000180002019-06-07 11:16AM EDT18.000.770.201.000.00-8542.33%
NYT210115P000200002019-08-09 10:40AM EDT20.001.050.000.000.00-11316.25%
NYT210115P000230002019-09-16 12:56PM EDT23.001.740.502.950.00-1045.19%
NYT210115P000250002019-09-10 3:11PM EDT25.002.250.953.600.00-2042.68%
NYT210115P000300002019-08-15 3:15PM EDT30.005.303.904.900.00-10031.01%
NYT210115P000350002019-08-19 11:53AM EDT35.007.905.809.400.00-5338.89%
NYT210115P000450002019-08-05 1:06PM EDT45.0011.6014.7015.700.00-300.00%