Singapore markets close in 29 minutes
Straits Times Index
3,292.65 +10.60 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,172.62 +25.59 (+0.31%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,313.18 -25.89 (-1.93%)
The New York Times Company (NYT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517C00040000 | 2024-02-16 4:49PM EDT | 40.00 | 4.70 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 61.23% |
| NYT240517C00042000 | 2024-04-26 10:22AM EDT | 42.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NYT240517C00043000 | 2024-04-29 2:46PM EDT | 43.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NYT240517C00044000 | 2024-04-29 9:52AM EDT | 44.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NYT240517C00045000 | 2024-04-29 12:14PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NYT240517C00046000 | 2024-04-29 10:18AM EDT | 46.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NYT240517C00047000 | 2024-04-23 3:40PM EDT | 47.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NYT240517C00048000 | 2024-04-29 12:58PM EDT | 48.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NYT240517C00049000 | 2024-04-18 11:35AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NYT240517C00050000 | 2024-04-10 2:49PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NYT240517C00055000 | 2024-03-28 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 78.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517P00025000 | 2024-02-26 4:54PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 125.00% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 165.67% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NYT240517P00038000 | 2024-04-24 9:38AM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NYT240517P00039000 | 2024-04-26 1:05PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NYT240517P00040000 | 2024-04-25 11:21AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NYT240517P00041000 | 2024-04-26 10:26AM EDT | 41.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NYT240517P00042000 | 2024-04-29 11:51AM EDT | 42.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NYT240517P00043000 | 2024-04-17 11:40AM EDT | 43.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NYT240517P00044000 | 2024-04-26 10:23AM EDT | 44.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT240517P00045000 | 2024-04-25 10:48AM EDT | 45.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.