NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190621C000300002019-06-07 11:15AM EDT2019-06-214.300.000.000.00-300.00%
NYT190719C000300002019-06-17 10:43AM EDT2019-07-193.290.000.000.00-100.00%
NYT191018C000300002019-06-12 3:12PM EDT2019-10-184.200.000.000.00-200.00%
NYT191220C000300002019-06-07 11:16AM EDT2019-12-205.760.000.000.00-100.00%
NYT200117C000300002019-06-12 12:52PM EDT2020-01-174.900.000.000.00-100.00%
NYT210115C000300002019-06-10 12:08AM EDT2021-01-156.970.000.000.00-100.00%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190621P000300002019-06-17 9:30AM EDT2019-06-210.100.000.000.00-1025.00%
NYT190719P000300002019-06-17 9:30AM EDT2019-07-190.350.000.000.00-10012.50%
NYT191018P000300002019-06-07 11:16AM EDT2019-10-181.800.000.000.00-106.25%
NYT191220P000300002019-05-21 9:31AM EDT2019-12-201.200.000.000.00-103.13%
NYT200117P000300002019-05-31 12:13PM EDT2020-01-172.030.000.000.00-203.13%
NYT210115P000300002019-06-07 11:01AM EDT2021-01-153.600.000.000.00-101.56%