U.S. Markets open in 2 hrs 39 mins

The New York Times Company (NYT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.10-0.10 (-0.55%)
At close: 4:02PM EDT
People also watch
GCIMDPMNISSPIPG
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT170818C000160002017-07-27 2:21PM EDT16.003.502.805.400.00-44587.50%
NYT170818C000170002017-08-15 3:20PM EDT17.001.240.951.150.00-112270.31%
NYT170818C000180002017-08-11 9:34AM EDT18.000.200.400.60-0.90-81.82%117283.98%
NYT170818C000190002017-08-03 9:34AM EDT19.000.250.300.45-0.05-16.67%1015135.16%
NYT170818C000200002017-07-31 11:53AM EDT20.000.080.050.15-0.20-71.43%553116.41%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT170818P000150002017-07-10 1:23PM EDT15.000.100.000.100.00-2042162.50%
NYT170818P000160002017-07-19 2:39PM EDT16.000.100.000.100.00-150116.41%
NYT170818P000170002017-08-04 9:30AM EDT17.000.050.000.05-0.10-66.67%12958.59%
NYT170818P000180002017-08-16 10:52AM EDT18.000.100.000.000.00-203.13%
NYT170818P000190002017-08-15 11:44AM EDT19.000.850.851.050.00-14157.81%
NYT170818P000200002017-07-31 9:45AM EDT20.000.850.951.20+0.20+30.77%110.00%