NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT191018C000180002019-09-13 2:56PM EDT18.0011.708.6013.400.00-20263.48%
NYT191018C000220002019-08-09 1:47PM EDT22.007.600.000.000.00-140.00%
NYT191018C000230002019-08-19 11:24AM EDT23.006.103.807.600.00--2138.77%
NYT191018C000240002019-06-07 11:16AM EDT24.0010.909.9010.700.00--12268.51%
NYT191018C000270002019-09-03 10:12AM EDT27.001.602.102.450.00-1138.97%
NYT191018C000280002019-09-10 10:27AM EDT28.002.621.501.650.00-11234.62%
NYT191018C000290002019-09-20 9:30AM EDT29.000.750.851.05-0.30-28.57%43433.20%
NYT191018C000300002019-09-20 3:52PM EDT30.000.500.500.55+0.05+11.11%3112930.18%
NYT191018C000310002019-09-20 12:14PM EDT31.000.250.200.00+0.05+25.00%201196.25%
NYT191018C000320002019-09-20 9:44AM EDT32.000.150.000.000.00-1823412.50%
NYT191018C000330002019-09-11 10:25AM EDT33.000.270.000.000.00-118212.50%
NYT191018C000340002019-07-12 2:24PM EDT34.000.650.050.150.00-4043.16%
NYT191018C000350002019-09-19 11:24AM EDT35.000.050.000.000.00-421612.50%
NYT191018C000360002019-08-02 10:41AM EDT36.001.440.000.500.00-40061.52%
NYT191018C000370002019-08-20 3:31PM EDT37.000.050.001.800.00-245100.05%
NYT191018C000380002019-08-01 2:29PM EDT38.000.170.000.200.00-35258.79%
NYT191018C000390002019-08-02 10:41AM EDT39.000.550.000.900.00-40089.94%
NYT191018C000400002019-08-22 10:21AM EDT40.000.050.000.000.00-10013625.00%
NYT191018C000410002019-07-05 2:03PM EDT41.000.300.350.450.00-202096.88%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT191018P000230002019-08-09 1:35PM EDT23.000.170.000.000.00-1125.00%
NYT191018P000240002019-06-07 11:16AM EDT24.000.450.100.750.00-10717170.22%
NYT191018P000250002019-08-09 3:39PM EDT25.000.480.000.000.00-20020012.50%
NYT191018P000260002019-09-20 9:44AM EDT26.000.150.050.50-0.75-83.33%3052.54%
NYT191018P000270002019-09-20 3:36PM EDT27.000.300.200.35-0.04-11.76%157135.16%
NYT191018P000280002019-09-19 3:57PM EDT28.000.750.450.550.00-14631.45%
NYT191018P000290002019-09-20 11:54AM EDT29.000.960.800.95+0.03+3.23%115530.37%
NYT191018P000300002019-09-17 3:45PM EDT30.001.351.401.550.00-17030.52%
NYT191018P000310002019-09-20 3:43PM EDT31.002.251.852.35+0.70+45.16%14533.01%
NYT191018P000320002019-08-27 1:59PM EDT32.003.451.553.800.00-426059.08%
NYT191018P000330002019-07-18 11:17AM EDT33.004.304.705.100.00-151871.39%
NYT191018P000340002019-07-12 1:41PM EDT34.001.325.006.600.00-1075.49%
NYT191018P000350002019-08-07 9:33AM EDT35.002.454.604.900.00-200.00%
NYT191018P000360002019-07-29 3:13PM EDT36.002.055.108.900.00-4010131.10%
NYT191018P000440002019-07-02 1:52PM EDT44.0010.407.609.500.00--00.00%