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 EDT27.001.520.000.000.00--00.00%
NYT190920C000280002019-09-04 12:21PM EDT28.001.730.000.000.00-400.00%
NYT190920C000290002019-09-12 9:38AM EDT29.001.830.000.000.00-200.00%
NYT190920C000300002019-09-13 1:24PM EDT30.000.350.000.000.00-106.25%
NYT190920C000310002019-09-06 2:06PM EDT31.000.400.000.000.00-1012.50%
NYT190920C000320002019-09-12 2:04PM EDT32.000.050.000.000.00-1025.00%
NYT190920C000330002019-08-15 11:00AM EDT33.000.100.000.350.00-1098.05%
NYT190920C000340002019-08-09 2:03PM EDT34.000.100.000.150.00-4592.97%
NYT190920C000350002019-08-29 10:16AM EDT35.000.010.000.000.00-2050.00%
NYT190920C000360002019-08-14 12:47PM EDT36.000.250.000.350.00-20143.36%
NYT190920C000370002019-08-06 3:50PM EDT37.001.090.000.750.00-80191.41%
NYT190920C000380002019-08-06 2:02PM EDT38.000.650.000.600.00-60193.36%
NYT190920C000390002019-08-02 3:52PM EDT39.000.530.000.750.00-100219.14%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190920P000260002019-09-06 3:29PM EDT26.000.050.000.000.00-3025.00%
NYT190920P000270002019-08-28 1:05PM EDT27.000.350.000.000.00-10025.00%
NYT190920P000280002019-09-05 9:34AM EDT28.000.200.000.000.00-2012.50%
NYT190920P000290002019-09-09 10:08AM EDT29.000.230.000.000.00-101.56%
NYT190920P000300002019-09-09 10:36AM EDT30.000.530.000.000.00-1000.00%
NYT190920P000310002019-08-08 10:25AM EDT31.001.850.951.050.00--00.00%
NYT190920P000320002019-08-07 12:07PM EDT32.001.851.651.800.00-2000.00%
NYT190920P000330002019-08-29 12:56PM EDT33.003.800.000.000.00-100.00%
NYT190920P000340002019-08-13 3:54PM EDT34.004.950.000.000.00-100.00%
NYT190920P000350002019-08-08 11:49AM EDT35.004.804.504.800.00-100.00%
NYT190920P000360002019-08-01 10:22AM EDT36.001.655.308.200.00--10284.57%
NYT190920P000370002019-08-08 5:53PM EDT37.004.455.707.300.00--00.00%