U.S. Markets closed

The New York Times Company (NYT)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.375-0.025 (-0.136%)
At close: 3:59PM EDT

18.350 -0.02 (-0.14%)
After hours: 4:02PM EDT

People also watch
GCIMDPMNISSPIPG
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT170818C000160002017-06-30 11:55PM EDT16.002.051.701.900.00-440.00%
NYT170818C000170002017-07-21 3:29PM EDT17.001.281.201.400.4350.59%111219.92%
NYT170818C000180002017-07-26 3:43PM EDT18.000.850.750.950.2541.67%2217840.23%
NYT170818C000190002017-07-26 3:04PM EDT19.000.400.300.350.1033.33%112232.03%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT170818P000150002017-07-10 1:23PM EDT15.000.100.000.100.00-204258.20%
NYT170818P000160002017-07-19 2:39PM EDT16.000.100.000.100.00-15043.75%
NYT170818P000170002017-07-20 3:49PM EDT17.000.150.150.250.00-202941.21%
NYT170818P000180002017-07-26 3:28PM EDT18.000.290.250.35-0.21-42.00%28427.74%
NYT170818P000190002017-06-30 11:55PM EDT19.001.651.401.650.00-404062.11%
NYT170818P000200002017-07-26 3:42PM EDT20.001.651.501.750.00-2032.23%