NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190920C000300002019-08-19 10:38AM EDT2019-09-200.550.000.000.00-2606.25%
NYT191018C000300002019-08-13 12:15PM EDT2019-10-180.760.000.000.00-303.13%
NYT191220C000300002019-08-13 11:42AM EDT2019-12-201.950.000.000.00-103.13%
NYT200117C000300002019-08-14 1:01PM EDT2020-01-171.510.000.000.00-1503.13%
NYT210115C000300002019-08-12 1:46PM EDT2021-01-154.100.000.000.00-2001.56%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190920P000300002019-08-19 1:34PM EDT2019-09-201.700.000.000.00-100.00%
NYT191018P000300002019-08-12 10:08AM EDT2019-10-182.550.000.000.00-200.00%
NYT191220P000300002019-08-09 3:39PM EDT2019-12-202.980.000.000.00-100.00%
NYT200117P000300002019-08-14 9:51AM EDT2020-01-173.400.000.000.00-100.00%
NYT210115P000300002019-08-15 3:15PM EDT2021-01-155.300.000.000.00-1000.00%