NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT180119C000100002017-06-09 10:53PM EST10.007.638.809.700.00-55194.92%
NYT180119C000160002017-07-07 10:44PM EST16.002.283.404.600.00-22116.99%
NYT180119C000170002017-12-11 10:55AM EST17.001.301.501.950.00-1014441.21%
NYT180119C000180002017-12-14 11:06AM EST18.000.550.801.000.00-1116027.83%
NYT180119C000190002017-12-14 12:39PM EST19.000.200.200.350.00-916822.07%
NYT180119C000200002017-11-06 9:41AM EST20.000.150.150.25+0.05+50.00%112131.35%
NYT180119C000210002017-11-17 12:08PM EST21.000.050.000.10-0.24-82.76%101331.64%
NYT180119C000220002017-10-03 2:44PM EST22.000.350.200.350.00-424053.91%
NYT180119C000230002017-08-03 3:39PM EST23.000.250.150.250.00-1157.03%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT180119P000100002017-06-09 10:53PM EST10.000.050.000.100.00-11107.81%
NYT180119P000130002017-06-29 12:50PM EST13.000.180.100.250.00-253488.28%
NYT180119P000140002017-11-13 2:54PM EST14.000.050.000.100.00-1013055.47%
NYT180119P000150002017-11-03 9:44AM EST15.000.150.050.20-0.04-21.05%31154.69%
NYT180119P000160002017-12-15 11:14AM EST16.000.060.000.10-0.29-82.86%3139.45%
NYT180119P000170002017-12-15 10:22AM EST17.000.090.050.25-0.11-55.00%441,15938.09%
NYT180119P000180002017-12-15 3:39PM EST18.000.250.200.30-0.20-44.44%453525.39%
NYT180119P000190002017-12-14 11:19AM EST19.001.150.600.750.00-23124.32%
NYT180119P000200002017-12-01 10:09AM EST20.001.651.401.75+0.10+6.45%33,60939.26%
NYT180119P000220002017-11-20 10:57AM EST22.004.203.703.900.00-2264.75%