NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT180119C000100002017-06-09 10:53PM EST10.007.638.809.700.00-550.00%
NYT180119C000140002017-12-22 11:55PM EST14.004.603.705.200.00-220.00%
NYT180119C000160002018-01-12 12:59PM EST16.003.994.004.70+1.31+48.88%11280.86%
NYT180119C000170002018-01-09 11:55AM EST17.002.353.103.800.00-3030248.44%
NYT180119C000180002018-01-12 1:35PM EST18.002.052.102.75+0.89+76.72%10237189.45%
NYT180119C000190002018-01-12 10:32AM EST19.000.701.101.75+0.25+55.56%10176133.79%
NYT180119C000200002018-01-16 10:46AM EST20.000.380.000.000.00-303.13%
NYT180119C000210002017-11-17 12:08PM EST21.000.050.000.10-0.24-82.76%101350.78%
NYT180119C000220002017-10-03 2:44PM EST22.000.350.200.350.00-4240132.81%
NYT180119C000230002017-08-03 3:39PM EST23.000.250.150.250.00-11148.44%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT180119P000100002017-06-09 10:53PM EST10.000.050.000.100.00-11390.63%
NYT180119P000130002017-06-29 12:50PM EST13.000.180.100.250.00-2534332.81%
NYT180119P000140002017-11-13 2:54PM EST14.000.050.000.100.00-10130217.19%
NYT180119P000150002017-11-03 9:44AM EST15.000.150.050.20-0.04-21.05%311220.31%
NYT180119P000160002018-01-09 9:53AM EST16.000.020.003.800.00-31546.48%
NYT180119P000170002018-01-12 11:17AM EST17.000.040.000.05-0.01-20.00%21,12996.88%
NYT180119P000180002018-01-16 3:26PM EST18.000.040.000.000.00-3025.00%
NYT180119P000190002018-01-16 3:42PM EST19.000.030.000.000.00-10012.50%
NYT180119P000200002018-01-16 11:50AM EST20.000.150.000.000.00-100.00%
NYT180119P000220002017-11-20 10:57AM EST22.004.203.703.900.00-22342.97%
NYT180119P000230002018-01-17 12:26AM EST23.002.760.000.000.00-100.00%