NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190920C000270002019-08-19 12:12AM EDT27.001.521.802.100.00--936.52%
NYT190920C000280002019-08-21 1:26PM EDT28.001.271.301.450.00-710335.74%
NYT190920C000290002019-08-22 2:11PM EDT29.001.000.750.900.00-1025133.89%
NYT190920C000300002019-08-23 2:06PM EDT30.000.600.400.50+0.15+33.33%168732.28%
NYT190920C000310002019-08-22 1:09PM EDT31.000.250.200.300.00-6812833.40%
NYT190920C000320002019-08-22 12:58PM EDT32.000.100.050.000.00-308512.50%
NYT190920C000330002019-08-12 12:27PM EDT33.000.100.000.000.00-127012.50%
NYT190920C000340002019-08-09 2:03PM EDT34.000.100.000.250.00-4551.17%
NYT190920C000350002019-08-07 11:13AM EDT35.000.250.000.000.00-616512.50%
NYT190920C000360002019-08-14 12:47PM EDT36.000.250.000.000.00-27625.00%
NYT190920C000370002019-08-06 3:50PM EDT37.001.090.004.800.00-89154.98%
NYT190920C000380002019-07-30 11:28AM EDT38.000.650.004.800.00-68161.77%
NYT190920C000390002019-08-02 3:52PM EDT39.000.530.004.800.00-1010168.26%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190920P000260002019-08-16 10:16AM EDT26.000.360.200.300.00-1337.89%
NYT190920P000270002019-08-14 11:24AM EDT27.000.950.350.500.00-172435.74%
NYT190920P000280002019-08-22 10:27AM EDT28.000.600.650.800.00-210833.50%
NYT190920P000290002019-08-23 1:46PM EDT29.000.951.101.25+0.05+5.56%228831.74%
NYT190920P000300002019-08-19 1:34PM EDT30.001.701.701.900.00-17531.54%
NYT190920P000310002019-08-08 10:25AM EDT31.001.852.452.750.00--1034.67%
NYT190920P000320002019-08-07 12:07PM EDT32.001.853.404.100.00-205156.64%
NYT190920P000330002019-08-08 10:34AM EDT33.003.403.205.900.00-75493.41%
NYT190920P000340002019-08-13 3:54PM EDT34.004.954.807.200.00-1167.48%
NYT190920P000350002019-08-08 11:49AM EDT35.004.805.007.700.00-111101.95%
NYT190920P000360002019-08-01 10:22AM EDT36.001.656.008.400.00--1097.46%
NYT190920P000370002019-08-07 9:36AM EDT37.004.457.4010.300.00--078.52%