Singapore markets closed

The New York Times Company (NYT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.33+0.13 (+0.28%)
As of 10:29AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYT211217C000250002021-11-10 6:57AM EST25.0029.1019.7024.500.00-22309.38%
NYT211217C000300002021-11-04 9:27AM EST30.0020.9715.1019.100.00-1013222.95%
NYT211217C000350002021-08-23 1:36PM EST35.0015.6014.4018.400.00-11249.32%
NYT211217C000400002021-11-10 2:05PM EST40.007.855.408.800.00-314107.62%
NYT211217C000450002021-11-30 9:49AM EST45.002.851.952.85+0.30+11.76%23133.84%
NYT211217C000500002021-11-29 9:31AM EST50.000.500.200.350.00-2087529.20%
NYT211217C000550002021-11-29 1:18PM EST55.000.060.000.150.00-1454545.12%
NYT211217C000600002021-11-18 11:35AM EST60.000.050.000.600.00-114274.51%
NYT211217C000650002021-10-19 1:05PM EST65.000.150.004.800.00-133172.41%
NYT211217C000700002021-08-25 4:24PM EST70.000.350.050.750.00-24115.14%
NYT211217C000750002021-08-25 4:24PM EST75.001.520.501.500.00-61,006161.62%
NYT211217C000800002021-08-25 4:24PM EST80.000.350.000.050.00-24194.53%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NYT211217P000250002021-11-26 12:14PM EST25.000.050.000.250.00-782800151.17%
NYT211217P000300002021-09-28 10:54AM EST30.000.100.000.750.00-100115140.63%
NYT211217P000350002021-09-29 1:17PM EST35.000.150.000.250.00-16279.10%
NYT211217P000400002021-11-26 11:45AM EST40.000.100.000.150.00-1027051.07%
NYT211217P000450002021-11-26 12:04PM EST45.000.690.400.550.00-3654334.77%
NYT211217P000500002021-11-29 12:16PM EST50.003.202.603.500.00-142043.41%
NYT211217P000550002021-11-26 12:18PM EST55.007.506.409.700.00-423157.37%
NYT211217P000600002021-11-04 8:33AM EST60.0010.1011.8014.500.00-1284.08%
NYT211217P000650002021-10-26 1:50PM EST65.0010.3016.5019.500.00-1094.53%
NYT211217P000750002021-08-25 4:24PM EST75.0025.0021.5025.900.00--10.00%