U.S. Markets closed

The New York Times Company (NYT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.45+0.15 (+0.78%)
At close: 4:02PM EDT
People also watch
GCIMDPMNISSPIPG
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT171020C000130002017-09-13 10:15AM EDT13.006.206.106.300.00-15150.00%
NYT171020C000150002017-09-11 10:17AM EDT15.004.174.104.400.00-6940.00%
NYT171020C000160002017-08-10 10:45AM EDT16.002.832.402.650.00-11850.00%
NYT171020C000170002017-08-18 9:31AM EDT17.001.251.501.65-0.05-3.85%5840.00%
NYT171020C000180002017-09-15 2:20PM EDT18.001.331.251.40+0.17+14.66%11940.00%
NYT171020C000190002017-09-22 10:17AM EDT19.000.650.600.750.00-1010723.15%
NYT171020C000200002017-09-22 10:17AM EDT20.000.210.100.200.00-1016219.24%
NYT171020C000210002017-09-15 9:32AM EDT21.000.050.000.10-0.20-80.00%12225.39%
NYT171020C000220002017-07-28 3:23PM EDT22.000.140.050.20+0.02+16.67%2022543.56%
NYT171020C000240002017-07-28 11:44PM EDT24.000.100.000.100.00-5551.95%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT171020P000110002017-06-02 11:44PM EDT11.000.200.000.100.00-11109.38%
NYT171020P000120002017-06-02 11:44PM EDT12.000.300.000.100.00-102094.53%
NYT171020P000130002017-06-28 11:21AM EDT13.000.070.000.100.00-1025780.47%
NYT171020P000140002017-06-02 11:44PM EDT14.000.930.100.200.00-5585.94%
NYT171020P000150002017-08-30 2:22PM EDT15.000.060.000.050.00-204255.86%
NYT171020P000160002017-09-05 1:02PM EDT16.000.050.000.100.00-24351.56%
NYT171020P000170002017-08-25 12:41PM EDT17.000.200.200.25+0.05+33.33%110950.39%
NYT171020P000180002017-09-19 9:33AM EDT18.000.200.000.100.00-115626.27%
NYT171020P000190002017-09-21 9:36AM EDT19.000.300.200.300.00-1210223.24%
NYT171020P000200002017-06-02 11:44PM EDT20.002.952.502.700.00-11106.64%