NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:35.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190621C000350002019-06-14 2:44PM EDT2019-06-210.260.000.100.00-116241.02%
NYT190719C000350002019-06-18 9:51AM EDT2019-07-190.650.400.55+0.29+80.56%21,39127.15%
NYT191018C000350002019-06-17 2:47PM EDT2019-10-181.581.651.800.00-28630.37%
NYT191220C000350002019-06-07 11:01AM EDT2019-12-202.622.252.450.00-15131.49%
NYT200117C000350002019-05-30 10:27AM EDT2020-01-171.892.452.650.00-307931.30%
NYT210115C000350002019-05-23 9:30AM EDT2021-01-155.904.505.000.00-1232.95%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190621P000350002019-06-04 10:51AM EDT2019-06-212.550.901.700.00-203871.48%
NYT190719P000350002019-05-21 12:42PM EDT2019-07-191.651.702.000.00-12030.81%
NYT191018P000350002019-06-07 11:01AM EDT2019-10-184.202.802.950.00--128.17%
NYT191220P000350002019-06-07 11:16AM EDT2019-12-204.033.303.600.00-4429.72%
NYT200117P000350002019-06-18 2:30PM EDT2020-01-173.523.503.70-0.59-14.36%4828.69%
NYT210115P000350002019-05-21 12:42PM EDT2021-01-155.165.205.600.00--128.70%