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
NYT190621C000260002019-05-10 3:00PM EDT26.008.007.808.700.00-2275.78%
NYT190621C000300002019-05-16 11:32AM EDT30.004.303.804.800.00-3065.43%
NYT190621C000310002019-05-13 12:34PM EDT31.002.263.103.500.00-5545.02%
NYT190621C000320002019-05-24 3:56PM EDT32.002.342.252.550.00-2737.31%
NYT190621C000330002019-05-23 10:15AM EDT33.001.551.601.750.00-29432.91%
NYT190621C000340002019-05-20 1:58PM EDT34.001.550.951.100.00-115729.98%
NYT190621C000350002019-05-24 2:12PM EDT35.000.550.550.650.00-211928.76%
NYT190621C000360002019-05-24 3:56PM EDT36.000.270.250.30-0.08-22.86%515726.17%
NYT190621C000370002019-05-17 2:42PM EDT37.000.150.100.150.00-18026.27%
NYT190621C000380002019-05-23 10:05AM EDT38.000.110.000.100.00-5528.71%
NYT190621C000390002019-05-10 10:25AM EDT39.000.200.000.300.00-4444.82%
NYT190621C000400002019-05-09 2:02PM EDT40.000.150.000.000.00--2012.50%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT190621P000260002019-04-30 12:38PM EDT26.000.150.000.300.00--163.87%
NYT190621P000290002019-05-17 3:05PM EDT29.000.090.000.100.00-2013038.28%
NYT190621P000300002019-05-23 9:53AM EDT30.000.150.050.150.00-311535.16%
NYT190621P000310002019-05-21 3:59PM EDT31.000.150.150.250.00-12233.01%
NYT190621P000320002019-05-22 11:44AM EDT32.000.250.250.400.00-113530.57%
NYT190621P000330002019-05-23 11:56AM EDT33.000.570.500.600.00-225127.15%
NYT190621P000340002019-05-24 3:19PM EDT34.000.900.901.00-0.19-17.43%101125.98%