U.S. Markets closed

The New York Times Company (NYT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.35-0.05 (-0.27%)
At close: 4:02PM EDT

18.35 -0.00 (-0.01%)
After hours: 5:06PM 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%111223.24%
NYT170818C000180002017-07-26 3:43PM EDT18.000.850.650.850.2541.67%2217835.55%
NYT170818C000190002017-07-26 3:55PM EDT19.000.300.200.350.00-122232.52%
NYT170818C000200002017-07-26 5:12PM EDT20.000.150.050.150.00-60034.57%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT170818P000150002017-07-10 1:23PM EDT15.000.100.000.100.00-204258.20%
NYT170818P000160002017-07-19 2:39PM EDT16.000.100.000.100.00-15043.36%
NYT170818P000170002017-07-20 3:49PM EDT17.000.150.150.250.00-202940.82%
NYT170818P000180002017-07-26 3:50PM EDT18.000.330.300.45-0.17-34.00%29432.81%
NYT170818P000190002017-07-26 3:54PM EDT19.000.830.801.05-0.82-49.70%204035.35%
NYT170818P000200002017-07-26 5:12PM EDT20.001.651.551.950.00-2045.51%