NYT - The New York Times Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190621C000260002019-06-07 11:15AM EDT26.008.000.009.300.00-22488.28%
NYT190621C000300002019-06-07 11:15AM EDT30.004.303.604.700.00-30157.81%
NYT190621C000310002019-06-03 11:38AM EDT31.001.502.653.700.00-17131.84%
NYT190621C000320002019-05-30 10:44AM EDT32.000.901.652.550.00-201789.84%
NYT190621C000330002019-06-20 9:30AM EDT33.001.120.551.65+0.14+14.29%18857.81%
NYT190621C000340002019-06-18 2:36PM EDT34.000.230.150.650.00-512671.68%
NYT190621C000350002019-06-14 2:44PM EDT35.000.260.000.350.00-116256.45%
NYT190621C000360002019-06-14 2:44PM EDT36.000.160.000.750.00-1156110.55%
NYT190621C000370002019-05-30 2:44PM EDT37.000.100.050.300.00-478105.08%
NYT190621C000380002019-06-19 12:24PM EDT38.000.190.000.750.00-54160.55%
NYT190621C000390002019-06-07 11:01AM EDT39.000.200.000.600.00-44170.12%
NYT190621C000400002019-06-07 11:01AM EDT40.000.150.000.050.00--20112.50%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190621P000260002019-06-07 11:16AM EDT26.000.150.000.750.00--1299.61%
NYT190621P000290002019-06-04 11:59AM EDT29.000.100.000.300.00-20130155.86%
NYT190621P000300002019-06-17 9:30AM EDT30.000.100.000.550.00-1160155.08%
NYT190621P000310002019-06-14 2:44PM EDT31.000.100.000.250.00-111297.66%
NYT190621P000320002019-06-18 11:17AM EDT32.000.050.000.300.00-214975.39%
NYT190621P000330002019-06-20 9:30AM EDT33.000.160.000.35-0.82-83.67%14670.70%
NYT190621P000340002019-05-28 12:48PM EDT34.000.850.000.550.00-103047.66%
NYT190621P000350002019-06-04 10:51AM EDT35.002.550.551.450.00-203873.44%
NYT190621P000360002019-06-07 11:01AM EDT36.002.361.452.400.00--194.92%
NYT190621P000380002019-05-23 9:59AM EDT38.004.003.104.700.00--0186.72%