U.S. Markets open in 7 hrs 12 mins

The New York Times Company (NYT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.40+0.15 (+0.82%)
At close: 4:05PM 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%11126.25%
NYT170818C000180002017-07-21 2:18PM EDT18.000.600.500.650.00-317522.56%
NYT170818C000190002017-07-25 3:27PM EDT19.000.300.000.000.00-1003.13%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT170818P000150002017-07-10 1:23PM EDT15.000.100.000.100.00-204250.00%
NYT170818P000160002017-07-19 2:39PM EDT16.000.100.000.100.00-15043.95%
NYT170818P000170002017-07-20 3:49PM EDT17.000.150.150.250.00-202941.60%
NYT170818P000180002017-07-21 11:45PM EDT18.000.500.400.550.00-4439.36%
NYT170818P000190002017-06-30 11:55PM EDT19.001.651.401.650.00-404062.89%
NYT170818P000200002017-07-26 1:57AM EDT20.001.650.000.000.00-200.00%