Singapore markets closed
Straits Times Index
3,041.29 -79.29 (-2.54%) S&P 500
4,632.84 -22.43 (-0.48%) Dow
34,846.18 -289.76 (-0.82%) Nasdaq
15,784.42 +1.58 (+0.01%) BTC-USD
58,958.82 +1,864.96 (+3.27%) CMC Crypto 200
1,498.68 +55.90 (+3.87%)
The New York Times Company (NYT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EST. Market open.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT211217C00025000 | 2021-11-10 6:57AM EST | 25.00 | 29.10 | 19.70 | 24.50 | 0.00 | - | 2 | 2 | 309.38% |
| NYT211217C00030000 | 2021-11-04 9:27AM EST | 30.00 | 20.97 | 15.10 | 19.10 | 0.00 | - | 10 | 13 | 222.95% |
| NYT211217C00035000 | 2021-08-23 1:36PM EST | 35.00 | 15.60 | 14.40 | 18.40 | 0.00 | - | 1 | 1 | 249.32% |
| NYT211217C00040000 | 2021-11-10 2:05PM EST | 40.00 | 7.85 | 5.40 | 8.80 | 0.00 | - | 3 | 14 | 107.62% |
| NYT211217C00045000 | 2021-11-30 9:49AM EST | 45.00 | 2.85 | 1.95 | 2.85 | +0.30 | +11.76% | 2 | 31 | 33.84% |
| NYT211217C00050000 | 2021-11-29 9:31AM EST | 50.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 20 | 875 | 29.20% |
| NYT211217C00055000 | 2021-11-29 1:18PM EST | 55.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 14 | 545 | 45.12% |
| NYT211217C00060000 | 2021-11-18 11:35AM EST | 60.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 142 | 74.51% |
| NYT211217C00065000 | 2021-10-19 1:05PM EST | 65.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 172.41% |
| NYT211217C00070000 | 2021-08-25 4:24PM EST | 70.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 115.14% |
| NYT211217C00075000 | 2021-08-25 4:24PM EST | 75.00 | 1.52 | 0.50 | 1.50 | 0.00 | - | 6 | 1,006 | 161.62% |
| NYT211217C00080000 | 2021-08-25 4:24PM EST | 80.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 94.53% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT211217P00025000 | 2021-11-26 12:14PM EST | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 782 | 800 | 151.17% |
| NYT211217P00030000 | 2021-09-28 10:54AM EST | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 115 | 140.63% |
| NYT211217P00035000 | 2021-09-29 1:17PM EST | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 62 | 79.10% |
| NYT211217P00040000 | 2021-11-26 11:45AM EST | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 270 | 51.07% |
| NYT211217P00045000 | 2021-11-26 12:04PM EST | 45.00 | 0.69 | 0.40 | 0.55 | 0.00 | - | 36 | 543 | 34.77% |
| NYT211217P00050000 | 2021-11-29 12:16PM EST | 50.00 | 3.20 | 2.60 | 3.50 | 0.00 | - | 1 | 420 | 43.41% |
| NYT211217P00055000 | 2021-11-26 12:18PM EST | 55.00 | 7.50 | 6.40 | 9.70 | 0.00 | - | 4 | 231 | 57.37% |
| NYT211217P00060000 | 2021-11-04 8:33AM EST | 60.00 | 10.10 | 11.80 | 14.50 | 0.00 | - | 1 | 2 | 84.08% |
| NYT211217P00065000 | 2021-10-26 1:50PM EST | 65.00 | 10.30 | 16.50 | 19.50 | 0.00 | - | 1 | 0 | 94.53% |
| NYT211217P00075000 | 2021-08-25 4:24PM EST | 75.00 | 25.00 | 21.50 | 25.90 | 0.00 | - | - | 1 | 0.00% |
© 2021 Yahoo. All rights reserved.
