NYT - The New York Times Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190621C000260002019-06-07 11:15AM EDT26.008.006.208.600.00-22220.51%
NYT190621C000300002019-05-16 11:32AM EDT30.004.302.253.300.00-3064.06%
NYT190621C000310002019-06-03 11:38AM EDT31.001.501.502.300.00-1757.81%
NYT190621C000320002019-05-30 10:44AM EDT32.000.900.551.350.00-201766.99%
NYT190621C000330002019-06-14 1:21PM EDT33.000.350.300.35-0.25-41.67%88933.79%
NYT190621C000340002019-06-11 9:57AM EDT34.000.350.050.150.00-112838.87%
NYT190621C000350002019-06-14 2:44PM EDT35.000.260.000.25+0.19+271.43%116251.95%
NYT190621C000360002019-06-14 2:44PM EDT36.000.160.000.20+0.10+166.67%115662.11%
NYT190621C000370002019-05-30 2:44PM EDT37.000.100.050.300.00-47885.94%
NYT190621C000380002019-05-23 10:05AM EDT38.000.110.000.500.00-55108.59%
NYT190621C000390002019-06-07 11:01AM EDT39.000.200.000.600.00-44127.54%
NYT190621C000400002019-06-07 11:01AM EDT40.000.150.000.050.00--2084.38%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190621P000260002019-06-07 11:16AM EDT26.000.150.000.750.00--1171.29%
NYT190621P000290002019-06-04 11:59AM EDT29.000.100.000.250.00-2013076.95%
NYT190621P000300002019-06-05 1:28PM EDT30.000.120.000.150.00-216052.34%
NYT190621P000310002019-06-14 2:44PM EDT31.000.100.000.20+0.02+25.00%111250.20%
NYT190621P000320002019-06-14 2:44PM EDT32.000.230.150.30-0.09-28.12%515136.91%
NYT190621P000330002019-06-10 12:13PM EDT33.000.980.650.800.00-44638.57%
NYT190621P000340002019-05-28 12:48PM EDT34.000.851.001.950.00-103072.56%
NYT190621P000350002019-06-04 10:51AM EDT35.002.551.852.900.00-203888.67%