NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:33.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190920C000330002019-08-12 12:27PM EDT2019-09-200.100.000.000.00-127012.50%
NYT191018C000330002019-08-07 2:12PM EDT2019-10-181.000.150.250.00-20317132.42%
NYT191220C000330002019-08-21 3:59PM EDT2019-12-200.700.750.850.00-376635.06%
NYT200117C000330002019-08-19 12:13AM EDT2020-01-170.900.851.000.00-262734.03%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190920P000330002019-08-08 10:34AM EDT2019-09-203.403.205.900.00-75495.02%
NYT191018P000330002019-07-18 11:17AM EDT2019-10-184.304.705.100.00-151846.44%
NYT191220P000330002019-06-07 11:16AM EDT2019-12-203.402.002.150.00-110.00%
NYT200117P000330002019-07-29 12:07AM EDT2020-01-172.704.505.300.00-5532.08%