NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190816C000300002019-07-10 9:31AM EDT30.005.154.805.100.00--254.88%
NYT190816C000310002019-06-28 9:35AM EDT31.002.493.904.200.00-5550.29%
NYT190816C000320002019-07-10 10:14AM EDT32.003.303.103.300.00-111044.78%
NYT190816C000330002019-07-19 3:55PM EDT33.002.402.302.45-0.25-9.43%2739.65%
NYT190816C000340002019-07-19 12:31PM EDT34.001.881.701.80-0.37-16.44%32138.28%
NYT190816C000350002019-07-19 3:42PM EDT35.001.181.051.20-0.04-3.28%146235.55%
NYT190816C000360002019-07-19 3:54PM EDT36.000.750.700.75-0.05-6.25%1978,51433.74%
NYT190816C000370002019-07-19 3:04PM EDT37.000.500.400.45-0.16-24.24%201,24932.91%
NYT190816C000380002019-07-12 3:24PM EDT38.000.570.250.300.00-2916434.18%
NYT190816C000390002019-07-15 3:41PM EDT39.000.250.100.200.00-53535.45%
NYT190816C000400002019-07-19 12:31PM EDT40.000.100.050.15-0.05-33.33%33037.70%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190816P000260002019-06-25 2:38PM EDT26.000.180.000.200.00--1561.91%
NYT190816P000280002019-07-09 2:36PM EDT28.000.180.050.150.00--153.13%
NYT190816P000290002019-07-11 12:46PM EDT29.000.200.050.150.00-1146.09%
NYT190816P000300002019-07-15 10:08AM EDT30.000.150.100.250.00--145.22%
NYT190816P000310002019-07-18 12:23PM EDT31.000.270.200.250.00-41637.70%
NYT190816P000320002019-07-18 11:29AM EDT32.000.400.350.400.00-21135.99%
NYT190816P000330002019-07-19 12:20PM EDT33.000.550.500.65-0.35-38.89%32135.16%
NYT190816P000340002019-07-16 10:56AM EDT34.000.800.851.000.00-51934.28%
NYT190816P000350002019-07-15 3:36PM EDT35.001.271.251.400.00--431.64%
NYT190816P000360002019-07-18 11:17AM EDT36.001.921.852.100.00-156933.74%
NYT190816P000370002019-07-19 11:18AM EDT37.002.542.602.75-0.66-20.63%2231.25%