Singapore markets closed

The New York Times Company (NYT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.44+1.23 (+3.70%)
At close: 04:00PM EDT
33.56 -0.88 (-2.56%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYT220617C000250002022-05-05 2:15PM EDT25.0011.447.0011.600.00--2203.22%
NYT220617C000320002022-05-16 12:11AM EDT32.002.951.603.600.00--2068.21%
NYT220617C000330002022-05-24 3:59PM EDT33.001.151.852.350.00-8847.22%
NYT220617C000340002022-05-24 3:44PM EDT34.000.751.251.500.00-81738.72%
NYT220617C000350002022-05-26 10:21AM EDT35.000.640.801.200.00-44444.04%
NYT220617C000360002022-05-27 3:01PM EDT36.000.500.400.80+0.25+100.00%56642.97%
NYT220617C000370002022-05-27 12:58PM EDT37.000.300.204.70+0.06+25.00%341105.23%
NYT220617C000380002022-05-19 12:40PM EDT38.000.200.100.200.00-35536.13%
NYT220617C000390002022-05-16 9:36AM EDT39.000.450.003.800.00-7751107.03%
NYT220617C000400002022-05-23 3:47PM EDT40.000.250.001.050.00-26665.23%
NYT220617C000410002022-04-29 3:17PM EDT41.001.200.004.800.00-11139.84%
NYT220617C000420002022-05-02 11:31AM EDT42.001.400.004.800.00-3447147.56%
NYT220617C000430002022-05-06 2:57PM EDT43.000.200.000.250.00-13858.01%
NYT220617C000440002022-05-19 12:51PM EDT44.000.050.004.800.00-433161.91%
NYT220617C000450002022-05-02 12:28PM EDT45.000.650.004.800.00-7087168.60%
NYT220617C000460002022-05-10 11:55AM EDT46.000.100.004.800.00-1159175.00%
NYT220617C000470002022-05-26 11:23AM EDT47.000.050.004.800.00-227181.15%
NYT220617C000480002022-05-12 1:06PM EDT48.000.900.000.000.00-81425.00%
NYT220617C000490002022-04-20 12:37PM EDT49.000.650.004.800.00--1192.77%
NYT220617C000500002022-04-19 3:22PM EDT50.000.550.004.800.00--118198.24%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYT220617P000270002022-05-16 12:11AM EDT27.000.400.004.800.00--41183.01%
NYT220617P000280002022-05-26 12:06PM EDT28.000.200.000.200.00-51054.69%
NYT220617P000290002022-05-16 12:11AM EDT29.000.400.004.300.00--52143.99%
NYT220617P000300002022-05-20 1:27PM EDT30.000.500.150.300.00-77453.71%
NYT220617P000310002022-05-24 3:46PM EDT31.000.800.100.400.00-91949.51%
NYT220617P000320002022-05-24 2:58PM EDT32.000.750.400.500.00-132643.85%
NYT220617P000330002022-05-20 3:29PM EDT33.001.050.500.900.00-53146.88%
NYT220617P000340002022-05-24 11:52AM EDT34.001.950.851.150.00-506741.50%
NYT220617P000350002022-05-09 12:10PM EDT35.001.901.301.750.00-92943.75%
NYT220617P000360002022-05-03 3:46PM EDT36.001.140.104.800.00-50114118.26%
NYT220617P000370002022-05-06 10:05AM EDT37.004.000.705.500.00-1446120.22%
NYT220617P000380002022-05-27 10:16AM EDT38.004.531.806.40-0.99-17.93%112251.47%
NYT220617P000390002022-05-16 9:32AM EDT39.003.902.457.000.00-12124.27%
NYT220617P000400002022-04-29 3:51PM EDT40.003.303.308.000.00-619132.96%
NYT220617P000410002022-04-21 9:39AM EDT41.001.554.609.200.00--262.50%
NYT220617P000420002022-04-22 3:31PM EDT42.003.005.7010.000.00-9965.33%
NYT220617P000430002022-05-17 3:01PM EDT43.009.176.2011.000.00--1156.25%
NYT220617P000440002022-04-25 2:50PM EDT44.004.658.5013.400.00-100126.47%
NYT220617P000460002022-05-02 9:54AM EDT46.007.609.2014.000.00-1058.59%