Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,286.44 -52.63 (-3.93%)
The New York Times Company (NYT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240719C00035000 | 2024-04-18 10:47AM EDT | 35.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NYT240719C00040000 | 2024-04-23 12:46PM EDT | 40.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NYT240719C00041000 | 2024-03-19 9:30AM EDT | 41.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NYT240719C00043000 | 2024-04-24 1:38PM EDT | 43.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NYT240719C00044000 | 2024-04-29 11:09AM EDT | 44.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NYT240719C00045000 | 2024-04-29 3:59PM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| NYT240719C00046000 | 2024-04-29 1:13PM EDT | 46.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NYT240719C00047000 | 2024-04-23 12:31PM EDT | 47.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NYT240719C00048000 | 2024-04-24 10:22AM EDT | 48.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NYT240719C00049000 | 2024-04-01 12:21PM EDT | 49.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NYT240719C00050000 | 2024-04-29 10:22AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NYT240719C00055000 | 2024-02-20 1:56PM EDT | 55.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 35.16% |
| NYT240719C00060000 | 2024-03-21 3:43PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 4 | 50.24% |
| NYT240719C00065000 | 2024-02-01 4:26PM EDT | 65.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 12 | 2 | 75.68% |
| NYT240719C00070000 | 2024-02-01 4:30PM EDT | 70.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 12 | 132 | 104.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240719P00030000 | 2024-02-22 12:15PM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 2 | 57.72% |
| NYT240719P00035000 | 2024-04-24 11:52AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NYT240719P00036000 | 2024-03-12 3:22PM EDT | 36.00 | 0.38 | 0.10 | 0.80 | 0.00 | - | 16 | 29 | 44.48% |
| NYT240719P00037000 | 2024-03-22 12:15PM EDT | 37.00 | 0.37 | 0.30 | 1.00 | 0.00 | - | 4 | 31 | 43.99% |
| NYT240719P00038000 | 2024-04-01 11:16AM EDT | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NYT240719P00039000 | 2024-04-19 3:48PM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NYT240719P00040000 | 2024-04-24 9:38AM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NYT240719P00041000 | 2024-03-20 10:51AM EDT | 41.00 | 1.20 | 1.05 | 4.00 | 0.00 | - | 1 | 6 | 65.94% |
| NYT240719P00042000 | 2024-04-26 1:05PM EDT | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NYT240719P00043000 | 2024-04-29 1:03PM EDT | 43.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NYT240719P00044000 | 2024-04-11 11:11AM EDT | 44.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NYT240719P00045000 | 2024-04-24 10:52AM EDT | 45.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NYT240719P00046000 | 2024-04-22 12:56PM EDT | 46.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NYT240719P00048000 | 2024-04-08 11:04AM EDT | 48.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NYT240719P00049000 | 2024-02-08 12:55PM EDT | 49.00 | 5.42 | 3.90 | 6.20 | 0.00 | - | 3 | 3 | 31.57% |
© 2024 Yahoo. All rights reserved.