U.S. Markets close in 5 hrs 46 mins

The New York Times Company (NYT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.325-0.025 (-0.129%)
As of 10:12AM EDT. Market open.
People also watch
GCIMDPMNISSPIPG
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT171020C000130002017-09-13 10:15AM EDT13.006.206.106.300.00-15150.00%
NYT171020C000150002017-09-11 10:17AM EDT15.004.174.104.400.00-69455.47%
NYT171020C000160002017-08-10 10:45AM EDT16.002.832.402.650.00-11850.00%
NYT171020C000170002017-08-18 9:31AM EDT17.001.251.501.65-0.05-3.85%5840.00%
NYT171020C000180002017-09-15 2:20PM EDT18.001.331.251.40+0.17+14.66%119421.09%
NYT171020C000190002017-09-01 12:57PM EDT19.000.450.400.50+0.20+80.00%29513.77%
NYT171020C000200002017-09-13 10:15AM EDT20.000.250.150.200.00-315619.83%
NYT171020C000210002017-09-15 9:32AM EDT21.000.050.000.10-0.20-80.00%12225.20%
NYT171020C000220002017-07-28 3:23PM EDT22.000.140.050.20+0.02+16.67%2022542.19%
NYT171020C000240002017-07-28 11:44PM EDT24.000.100.000.100.00-5549.81%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT171020P000110002017-06-02 11:44PM EDT11.000.200.000.100.00-11100.78%
NYT171020P000120002017-06-02 11:44PM EDT12.000.300.000.100.00-102087.50%
NYT171020P000130002017-06-28 11:21AM EDT13.000.070.000.100.00-1025774.61%
NYT171020P000140002017-06-02 11:44PM EDT14.000.930.100.200.00-5579.30%
NYT171020P000150002017-08-30 2:22PM EDT15.000.060.000.050.00-204251.17%
NYT171020P000160002017-09-05 1:02PM EDT16.000.050.000.100.00-24347.27%
NYT171020P000170002017-08-25 12:41PM EDT17.000.200.200.25+0.05+33.33%110947.46%
NYT171020P000180002017-09-19 9:33AM EDT18.000.200.000.20+0.05+33.33%115530.08%
NYT171020P000190002017-09-18 10:19AM EDT19.000.300.250.350.00-406521.88%
NYT171020P000200002017-06-02 11:44PM EDT20.002.952.502.700.00-1197.07%