U.S. Markets close in 12 mins.

The New York Times Company (NYT)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.60+0.20 (+1.15%)
As of 3:48PM EDT. Market open.
People also watch
GCIMDPMNISSPIPG
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT170721C000100002017-06-02 11:44PM EDT10.007.307.408.000.00-241123.44%
NYT170721C000130002017-06-06 12:12PM EDT13.004.404.205.000.00-178109.57%
NYT170721C000140002017-06-14 10:16AM EDT14.003.803.503.900.00-24558.98%
NYT170721C000150002017-06-06 12:15PM EDT15.002.402.352.850.00-113459.77%
NYT170721C000160002017-06-12 10:57AM EDT16.001.801.701.900.4533.33%54446.48%
NYT170721C000170002017-06-15 9:58AM EDT17.000.920.800.950.00-116231.06%
NYT170721C000180002017-06-08 10:55AM EDT18.000.260.250.400.00-8221028.91%
NYT170721C000190002017-06-02 11:44PM EDT19.000.100.050.150.00-1036329.69%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT170721P000100002017-06-02 11:44PM EDT10.000.200.000.050.00-512596.88%
NYT170721P000110002017-06-02 11:44PM EDT11.000.050.000.050.00-204682.03%
NYT170721P000120002017-06-02 11:44PM EDT12.000.200.000.050.00-1568.75%
NYT170721P000130002017-06-02 11:44PM EDT13.000.020.000.05-0.38-95.00%204756.25%
NYT170721P000140002017-06-02 11:44PM EDT14.000.050.000.050.00-153350.39%
NYT170721P000150002017-06-02 11:44PM EDT15.000.100.000.100.00-104244.73%
NYT170721P000160002017-06-12 9:30AM EDT16.000.100.050.15-0.13-56.52%208935.25%
NYT170721P000170002017-06-19 12:47PM EDT17.000.150.150.25-0.10-40.00%709125.39%
NYT170721P000180002017-06-02 11:44PM EDT18.002.070.650.800.00-6328.91%
NYT170721P000190002017-06-09 1:41PM EDT19.001.401.351.60-0.30-17.65%202033.20%