U.S. Markets open in 16 mins.

The New York Times Company (NYT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.75+0.20 (+1.14%)
At close: 4:02PM EDT

17.75 0.00 (0.00%)
Pre-Market: 8:57AM EDT

People also watch
GCIMDPMNISSPIPG
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT170721C000100002017-06-29 2:57PM EDT10.007.607.208.000.00-140588.28%
NYT170721C000130002017-06-06 12:12PM EDT13.004.404.205.000.00-178364.06%
NYT170721C000140002017-07-19 9:31AM EDT14.003.600.000.000.00-110.00%
NYT170721C000150002017-07-14 3:38PM EDT15.002.592.452.80-0.13-4.78%11149.22%
NYT170721C000160002017-07-19 11:25AM EDT16.001.750.000.000.00-5200.00%
NYT170721C000170002017-07-19 12:27PM EDT17.000.800.000.000.00-20620.00%
NYT170721C000180002017-07-17 9:34AM EDT18.000.060.000.000.00-751936.25%
NYT170721C000190002017-06-02 11:44PM EDT19.000.100.050.150.00-1036390.63%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT170721P000100002017-06-02 11:44PM EDT10.000.200.000.050.00-5125375.00%
NYT170721P000110002017-06-02 11:44PM EDT11.000.050.000.050.00-2046318.75%
NYT170721P000120002017-06-02 11:44PM EDT12.000.200.000.050.00-15265.63%
NYT170721P000130002017-06-02 11:44PM EDT13.000.020.000.05-0.38-95.00%2047218.75%
NYT170721P000140002017-06-02 11:44PM EDT14.000.050.000.050.00-1533171.88%
NYT170721P000150002017-06-02 11:44PM EDT15.000.100.000.100.00-1042149.22%
NYT170721P000160002017-06-12 9:30AM EDT16.000.100.050.15-0.13-56.52%2089124.22%
NYT170721P000170002017-06-29 11:35AM EDT17.000.170.100.200.00-39882.42%
NYT170721P000180002017-06-29 3:41PM EDT18.000.500.450.650.00-161978.13%
NYT170721P000190002017-06-09 1:41PM EDT19.001.401.351.60-0.30-17.65%2020124.22%