Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,880.35 -966.19 (-1.49%) CMC Crypto 200
1,332.16 -64.38 (-4.61%)
The New York Times Company (NYT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517C00040000 | 2024-02-16 4:49PM EDT | 40.00 | 4.70 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 65.67% |
| NYT240517C00042000 | 2024-04-26 10:22AM EDT | 42.00 | 2.15 | 2.15 | 2.25 | +0.05 | +2.38% | 3 | 3 | 38.33% |
| NYT240517C00043000 | 2024-04-26 2:41PM EDT | 43.00 | 1.70 | 1.55 | 1.65 | +0.35 | +25.93% | 1 | 64 | 37.06% |
| NYT240517C00044000 | 2024-04-26 3:29PM EDT | 44.00 | 1.20 | 0.15 | 1.20 | +0.30 | +33.33% | 2 | 145 | 37.01% |
| NYT240517C00045000 | 2024-04-26 11:17AM EDT | 45.00 | 0.85 | 0.70 | 0.80 | +0.15 | +21.43% | 6 | 491 | 35.79% |
| NYT240517C00046000 | 2024-04-25 9:52AM EDT | 46.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 6 | 241 | 36.13% |
| NYT240517C00047000 | 2024-04-23 3:40PM EDT | 47.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 10 | 28 | 35.74% |
| NYT240517C00048000 | 2024-04-15 1:14PM EDT | 48.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 37.11% |
| NYT240517C00049000 | 2024-04-18 11:35AM EDT | 49.00 | 0.01 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 36.72% |
| NYT240517C00050000 | 2024-04-10 2:49PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 52.34% |
| NYT240517C00055000 | 2024-03-28 9:56AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 74.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517P00025000 | 2024-02-26 4:54PM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 110.94% |
| NYT240517P00035000 | 2024-03-14 3:44PM EDT | 35.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 146.44% |
| NYT240517P00037000 | 2024-04-08 9:59AM EDT | 37.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 44.14% |
| NYT240517P00039000 | 2024-04-26 1:05PM EDT | 39.00 | 0.25 | 0.20 | 0.30 | -0.09 | -26.47% | 1 | 4 | 39.40% |
| NYT240517P00040000 | 2024-04-25 11:21AM EDT | 40.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 19 | 37.94% |
| NYT240517P00041000 | 2024-04-26 10:26AM EDT | 41.00 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 2 | 2 | 36.18% |
| NYT240517P00042000 | 2024-04-26 10:30AM EDT | 42.00 | 0.90 | 0.85 | 1.00 | -0.20 | -18.18% | 3 | 15 | 36.33% |
| NYT240517P00043000 | 2024-04-17 11:40AM EDT | 43.00 | 1.95 | 1.25 | 1.35 | 0.00 | - | 1 | 13 | 33.99% |
| NYT240517P00044000 | 2024-04-22 11:31AM EDT | 44.00 | 1.85 | 1.75 | 2.00 | -0.05 | -2.63% | 1 | 8 | 36.33% |
© 2024 Yahoo. All rights reserved.