U.S. Markets close in 3 hrs 40 mins

The New York Times Company (NYT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.825-0.125 (-0.627%)
As of 12:20PM EDT. Market open.
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 EDT16.003.502.355.800.00-4480.66%
NYT170818C000170002017-07-21 3:29PM EDT17.001.281.201.400.4350.59%11120.00%
NYT170818C000180002017-07-27 2:59PM EDT18.001.700.404.100.00-1518159.77%
NYT170818C000190002017-07-28 10:53AM EDT19.001.000.851.000.1517.65%11425.20%
NYT170818C000200002017-07-28 11:59AM EDT20.000.300.200.400.00-124624.71%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT170818P000150002017-07-10 1:23PM EDT15.000.100.000.100.00-204266.41%
NYT170818P000160002017-07-19 2:39PM EDT16.000.100.000.100.00-15053.52%
NYT170818P000170002017-07-20 3:49PM EDT17.000.150.150.250.00-202959.38%
NYT170818P000180002017-07-27 12:12PM EDT18.000.100.000.200.00-52943.36%
NYT170818P000190002017-07-27 2:06PM EDT19.000.250.100.200.00-315126.86%
NYT170818P000200002017-07-28 11:59AM EDT20.000.650.450.600.00-1126.07%