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
1,271.94 -67.13 (-5.01%)
The New York Times Company (NYT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241018C00030000 | 2024-03-27 11:42AM EDT | 30.00 | 14.41 | 11.60 | 16.40 | 0.00 | - | 11 | 11 | 78.39% |
| NYT241018C00035000 | 2024-04-18 10:47AM EDT | 35.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| NYT241018C00041000 | 2024-04-23 12:46PM EDT | 41.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NYT241018C00042000 | 2024-04-22 10:31AM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NYT241018C00043000 | 2024-04-23 12:16PM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 0.00% |
| NYT241018C00044000 | 2024-04-23 10:57AM EDT | 44.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.39% |
| NYT241018C00046000 | 2024-03-21 9:36AM EDT | 46.00 | 2.70 | 1.00 | 2.20 | 0.00 | - | - | 1 | 26.39% |
| NYT241018C00047000 | 2024-02-22 12:57PM EDT | 47.00 | 2.25 | 1.85 | 2.50 | 0.00 | - | 1 | 1 | 31.86% |
| NYT241018C00048000 | 2024-04-23 12:46PM EDT | 48.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 17 | 3.13% |
| NYT241018C00050000 | 2024-04-29 12:16PM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| NYT241018C00055000 | 2024-04-08 12:36PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| NYT241018C00060000 | 2024-04-09 12:40PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241018P00030000 | 2024-03-21 3:40PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 16 | 14 | 48.00% |
| NYT241018P00035000 | 2024-04-17 3:19PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| NYT241018P00036000 | 2024-03-12 3:52PM EDT | 36.00 | 0.75 | 0.45 | 0.95 | 0.00 | - | 32 | 66 | 32.59% |
| NYT241018P00037000 | 2024-02-20 12:24PM EDT | 37.00 | 1.10 | 0.70 | 0.90 | 0.00 | - | 28 | 153 | 28.91% |
| NYT241018P00038000 | 2024-02-16 12:54PM EDT | 38.00 | 1.40 | 1.05 | 1.65 | 0.00 | - | 15 | 15 | 34.42% |
| NYT241018P00039000 | 2024-02-16 12:54PM EDT | 39.00 | 1.65 | 1.10 | 2.00 | 0.00 | - | 19 | 19 | 34.52% |
| NYT241018P00040000 | 2024-04-19 3:54PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| NYT241018P00041000 | 2024-02-21 10:30AM EDT | 41.00 | 1.93 | 1.45 | 2.15 | 0.00 | - | - | 3 | 28.63% |
| NYT241018P00043000 | 2024-04-17 3:22PM EDT | 43.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NYT241018P00044000 | 2024-04-01 9:30AM EDT | 44.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NYT241018P00046000 | 2024-04-02 9:42AM EDT | 46.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.