NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190517C000310002019-04-18 3:10PM EDT31.003.203.003.40-0.25-7.25%53048.93%
NYT190517C000320002019-04-16 10:25AM EDT32.002.602.302.550.00-2243.31%
NYT190517C000330002019-04-18 1:17PM EDT33.001.901.651.85-0.24-11.21%42540.28%
NYT190517C000340002019-04-18 10:34AM EDT34.001.201.151.30-0.05-4.00%1162338.77%
NYT190517C000350002019-04-16 3:28PM EDT35.000.950.700.900.00-11938.43%
NYT190517C000360002019-04-18 12:47PM EDT36.000.550.450.60+0.10+22.22%5019338.14%
NYT190517C000370002019-04-18 10:15AM EDT37.000.300.250.30-0.19-38.78%110334.57%
NYT190517C000380002019-04-15 9:30AM EDT38.000.250.100.200.00-1235.84%
NYT190517C000390002019-04-08 3:22PM EDT39.000.200.050.150.00-21138.09%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190517P000270002019-03-22 12:19PM EDT27.000.250.050.450.00-1161.23%
NYT190517P000280002019-04-10 9:43AM EDT28.000.200.100.200.00-1250.29%
NYT190517P000290002019-04-02 9:48AM EDT29.000.350.150.250.00-1445.80%
NYT190517P000300002019-04-18 3:49PM EDT30.000.280.250.30-0.02-6.67%52840.53%
NYT190517P000310002019-04-16 12:13PM EDT31.000.450.400.450.00-124838.28%
NYT190517P000320002019-04-18 10:28AM EDT32.000.700.600.75+0.07+11.11%489538.57%
NYT190517P000330002019-04-18 3:09PM EDT33.000.950.901.10-0.05-5.00%231,42437.31%
NYT190517P000340002019-04-17 12:29PM EDT34.001.431.351.550.00-12435.84%
NYT190517P000350002019-04-15 3:07PM EDT35.002.051.902.150.00-61135.35%
NYT190517P000360002019-04-18 1:32PM EDT36.002.552.602.85-0.10-3.77%2634.67%
NYT190517P000380002019-03-26 2:24PM EDT38.004.024.204.600.00-1137.89%