Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,729.42 -3,293.77 (-5.23%) CMC Crypto 200
1,279.99 -59.08 (-4.41%)
The New York Times Company (NYT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241115C00020000 | 2024-01-24 12:59PM EDT | 20.00 | 29.50 | 21.70 | 26.50 | 0.00 | - | 2 | 3 | 87.60% |
| NYT241115C00035000 | 2024-03-25 1:58PM EDT | 35.00 | 10.30 | 9.60 | 11.50 | 0.00 | - | 2 | 15 | 59.14% |
| NYT241115C00040000 | 2024-04-25 11:48AM EDT | 40.00 | 5.60 | 5.60 | 6.00 | 0.00 | - | 10 | 16 | 35.32% |
| NYT241115C00042000 | 2024-04-30 10:56AM EDT | 42.00 | 4.50 | 4.40 | 4.60 | -0.20 | -4.26% | 1 | 4 | 32.45% |
| NYT241115C00045000 | 2024-04-12 2:41PM EDT | 45.00 | 3.00 | 2.75 | 3.10 | 0.00 | - | 2 | 9 | 30.91% |
| NYT241115C00047000 | 2024-04-10 2:03PM EDT | 47.00 | 2.40 | 1.80 | 2.55 | 0.00 | - | 2 | 62 | 32.01% |
| NYT241115C00050000 | 2024-04-23 12:20PM EDT | 50.00 | 1.30 | 0.35 | 1.45 | 0.00 | - | 1 | 53 | 29.27% |
| NYT241115C00055000 | 2024-04-19 12:42PM EDT | 55.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 2 | 15 | 29.59% |
| NYT241115C00060000 | 2024-02-08 11:19AM EDT | 60.00 | 0.50 | 0.10 | 3.00 | 0.00 | - | 200 | 758 | 60.67% |
| NYT241115C00065000 | 2024-03-19 2:46PM EDT | 65.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 52 | 116 | 34.47% |
| NYT241115C00070000 | 2024-03-18 9:30AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT241115P00020000 | 2023-12-07 2:14PM EDT | 20.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 5 | 10 | 106.79% |
| NYT241115P00023000 | 2023-10-25 11:03AM EDT | 23.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 0 | 51.56% |
| NYT241115P00025000 | 2024-02-07 11:27AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 59.62% |
| NYT241115P00028000 | 2024-04-05 2:31PM EDT | 28.00 | 0.24 | 0.00 | 1.30 | 0.00 | - | 1 | 32 | 59.28% |
| NYT241115P00030000 | 2024-04-10 10:20AM EDT | 30.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 8 | 65 | 37.45% |
| NYT241115P00033000 | 2024-03-26 11:03AM EDT | 33.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 20 | 83 | 30.52% |
| NYT241115P00035000 | 2024-04-02 3:50PM EDT | 35.00 | 0.85 | 0.55 | 1.30 | 0.00 | - | 1 | 59 | 36.11% |
| NYT241115P00037000 | 2024-03-28 2:25PM EDT | 37.00 | 1.05 | 0.85 | 1.10 | 0.00 | - | 2 | 29 | 27.76% |
| NYT241115P00040000 | 2024-03-12 10:46AM EDT | 40.00 | 1.74 | 1.60 | 1.80 | 0.00 | - | 1 | 5 | 25.18% |
| NYT241115P00042000 | 2024-03-27 1:38PM EDT | 42.00 | 2.27 | 2.30 | 2.55 | 0.00 | - | 10 | 18 | 24.23% |
| NYT241115P00045000 | 2024-02-05 12:53PM EDT | 45.00 | 2.69 | 4.10 | 7.00 | 0.00 | - | 3 | 111 | 46.12% |
| NYT241115P00047000 | 2024-01-16 2:53PM EDT | 47.00 | 4.00 | 4.50 | 5.00 | 0.00 | - | 10 | 13 | 19.12% |
| NYT241115P00050000 | 2024-02-15 3:44PM EDT | 50.00 | 6.50 | 6.00 | 7.60 | 0.00 | - | 1 | 12 | 20.92% |
| NYT241115P00060000 | 2024-03-01 3:30PM EDT | 60.00 | 16.95 | 15.40 | 19.40 | 0.00 | - | 1 | 1 | 55.44% |
© 2024 Yahoo. All rights reserved.