NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT191220C000200002019-11-20 1:39PM EST20.0010.9012.4015.200.00-220361.52%
NYT191220C000210002019-09-15 11:05PM EST21.008.707.209.700.00--10.00%
NYT191220C000230002019-06-07 10:16AM EST23.0011.7010.8012.000.00-20180340.82%
NYT191220C000250002019-10-24 12:23PM EST25.005.805.507.200.00-111060.00%
NYT191220C000270002019-11-27 2:44PM EST27.005.485.308.200.00-203187.89%
NYT191220C000280002019-11-27 2:44PM EST28.004.534.504.900.00-204288.67%
NYT191220C000290002019-12-12 9:47AM EST29.003.633.405.200.00-263110.74%
NYT191220C000300002019-12-13 11:45AM EST30.003.212.553.50+0.53+19.78%11,01469.73%
NYT191220C000310002019-12-06 11:23AM EST31.001.551.453.800.00-711592.19%
NYT191220C000320002019-12-13 11:52AM EST32.001.290.851.00+0.59+84.29%557931.84%
NYT191220C000330002019-12-13 9:54AM EST33.000.650.300.40+0.15+30.00%130829.10%
NYT191220C000340002019-12-04 10:28AM EST34.000.120.000.150.00-24831.45%
NYT191220C000350002019-12-02 2:46PM EST35.000.120.000.150.00-27,97144.92%
NYT191220C000360002019-10-31 9:02AM EST36.000.200.000.750.00-202377.34%
NYT191220C000370002019-08-09 10:42AM EST37.000.350.000.000.00-102525.00%
NYT191220C000380002019-11-14 3:05PM EST38.000.200.200.750.00-111111.13%
NYT191220C000390002019-11-05 12:07PM EST39.000.010.000.050.00--2062.50%
NYT191220C000400002019-11-06 1:36PM EST40.000.050.000.000.00-505725.00%
NYT191220C000410002019-05-29 12:50PM EST41.000.650.450.600.00-1010149.12%
NYT191220C000430002019-07-22 9:07AM EST43.000.450.001.050.00-1535169.14%
NYT191220C000470002019-07-26 9:25AM EST47.000.180.000.500.00-55170.51%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT191220P000170002019-06-16 11:05PM EST17.000.05-0.000.00--550.00%
NYT191220P000200002019-10-25 8:32AM EST20.000.050.000.000.00-10050.00%
NYT191220P000230002019-11-08 2:47PM EST23.000.100.000.050.00-3147118.75%
NYT191220P000240002019-11-18 12:03AM EST24.000.05-0.050.00--20117.97%
NYT191220P000250002019-11-15 1:24PM EST25.000.080.000.050.00-11693.75%
NYT191220P000260002019-08-09 1:06PM EST26.001.120.000.750.00-88146.09%
NYT191220P000270002019-11-15 2:36PM EST27.000.090.000.250.00-154094.92%
NYT191220P000280002019-12-04 1:16PM EST28.000.100.000.250.00-529580.47%
NYT191220P000290002019-12-12 10:39AM EST29.000.040.000.050.00-16953.52%
NYT191220P000300002019-12-10 10:22AM EST30.000.100.000.100.00-16,00748.83%
NYT191220P000310002019-12-13 11:52AM EST31.000.050.000.10-0.07-58.33%22,05434.77%
NYT191220P000320002019-12-09 3:25PM EST32.000.450.150.250.00-118529.88%
NYT191220P000330002019-12-12 2:31PM EST33.000.550.550.650.00-11727.44%
NYT191220P000340002019-08-07 11:15AM EST34.004.304.304.500.00--0202.83%
NYT191220P000350002019-12-12 3:59PM EST35.001.702.152.450.00-5546.88%
NYT191220P000360002019-07-31 1:38PM EST36.002.556.807.300.00--19278.32%
NYT191220P000370002019-08-11 11:02PM EST37.008.205.907.300.00--0214.45%
NYT191220P000450002019-12-04 3:54PM EST45.0013.7011.6012.800.00-10186.91%
NYT191220P000480002019-11-13 2:51PM EST48.0017.2115.0015.800.00-10153.91%