Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,797.85 -31.19 (-0.11%) CMC Crypto 200
625.79 -3.71 (-0.59%)
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 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT220617C00025000 | 2022-05-05 2:15PM EDT | 25.00 | 11.44 | 7.00 | 11.60 | 0.00 | - | - | 2 | 203.22% |
| NYT220617C00032000 | 2022-05-16 12:11AM EDT | 32.00 | 2.95 | 1.60 | 3.60 | 0.00 | - | - | 20 | 68.21% |
| NYT220617C00033000 | 2022-05-24 3:59PM EDT | 33.00 | 1.15 | 1.85 | 2.35 | 0.00 | - | 8 | 8 | 47.22% |
| NYT220617C00034000 | 2022-05-24 3:44PM EDT | 34.00 | 0.75 | 1.25 | 1.50 | 0.00 | - | 8 | 17 | 38.72% |
| NYT220617C00035000 | 2022-05-26 10:21AM EDT | 35.00 | 0.64 | 0.80 | 1.20 | 0.00 | - | 4 | 44 | 44.04% |
| NYT220617C00036000 | 2022-05-27 3:01PM EDT | 36.00 | 0.50 | 0.40 | 0.80 | +0.25 | +100.00% | 5 | 66 | 42.97% |
| NYT220617C00037000 | 2022-05-27 12:58PM EDT | 37.00 | 0.30 | 0.20 | 4.70 | +0.06 | +25.00% | 3 | 41 | 105.23% |
| NYT220617C00038000 | 2022-05-19 12:40PM EDT | 38.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 55 | 36.13% |
| NYT220617C00039000 | 2022-05-16 9:36AM EDT | 39.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | 7 | 751 | 107.03% |
| NYT220617C00040000 | 2022-05-23 3:47PM EDT | 40.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 2 | 66 | 65.23% |
| NYT220617C00041000 | 2022-04-29 3:17PM EDT | 41.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 139.84% |
| NYT220617C00042000 | 2022-05-02 11:31AM EDT | 42.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 34 | 47 | 147.56% |
| NYT220617C00043000 | 2022-05-06 2:57PM EDT | 43.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 58.01% |
| NYT220617C00044000 | 2022-05-19 12:51PM EDT | 44.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 33 | 161.91% |
| NYT220617C00045000 | 2022-05-02 12:28PM EDT | 45.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 70 | 87 | 168.60% |
| NYT220617C00046000 | 2022-05-10 11:55AM EDT | 46.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 159 | 175.00% |
| NYT220617C00047000 | 2022-05-26 11:23AM EDT | 47.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 181.15% |
| NYT220617C00048000 | 2022-05-12 1:06PM EDT | 48.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 25.00% |
| NYT220617C00049000 | 2022-04-20 12:37PM EDT | 49.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 192.77% |
| NYT220617C00050000 | 2022-04-19 3:22PM EDT | 50.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 118 | 198.24% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT220617P00027000 | 2022-05-16 12:11AM EDT | 27.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 41 | 183.01% |
| NYT220617P00028000 | 2022-05-26 12:06PM EDT | 28.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 54.69% |
| NYT220617P00029000 | 2022-05-16 12:11AM EDT | 29.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 52 | 143.99% |
| NYT220617P00030000 | 2022-05-20 1:27PM EDT | 30.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 7 | 74 | 53.71% |
| NYT220617P00031000 | 2022-05-24 3:46PM EDT | 31.00 | 0.80 | 0.10 | 0.40 | 0.00 | - | 9 | 19 | 49.51% |
| NYT220617P00032000 | 2022-05-24 2:58PM EDT | 32.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 1 | 326 | 43.85% |
| NYT220617P00033000 | 2022-05-20 3:29PM EDT | 33.00 | 1.05 | 0.50 | 0.90 | 0.00 | - | 5 | 31 | 46.88% |
| NYT220617P00034000 | 2022-05-24 11:52AM EDT | 34.00 | 1.95 | 0.85 | 1.15 | 0.00 | - | 50 | 67 | 41.50% |
| NYT220617P00035000 | 2022-05-09 12:10PM EDT | 35.00 | 1.90 | 1.30 | 1.75 | 0.00 | - | 9 | 29 | 43.75% |
| NYT220617P00036000 | 2022-05-03 3:46PM EDT | 36.00 | 1.14 | 0.10 | 4.80 | 0.00 | - | 50 | 114 | 118.26% |
| NYT220617P00037000 | 2022-05-06 10:05AM EDT | 37.00 | 4.00 | 0.70 | 5.50 | 0.00 | - | 14 | 46 | 120.22% |
| NYT220617P00038000 | 2022-05-27 10:16AM EDT | 38.00 | 4.53 | 1.80 | 6.40 | -0.99 | -17.93% | 1 | 122 | 51.47% |
| NYT220617P00039000 | 2022-05-16 9:32AM EDT | 39.00 | 3.90 | 2.45 | 7.00 | 0.00 | - | 1 | 2 | 124.27% |
| NYT220617P00040000 | 2022-04-29 3:51PM EDT | 40.00 | 3.30 | 3.30 | 8.00 | 0.00 | - | 6 | 19 | 132.96% |
| NYT220617P00041000 | 2022-04-21 9:39AM EDT | 41.00 | 1.55 | 4.60 | 9.20 | 0.00 | - | - | 2 | 62.50% |
| NYT220617P00042000 | 2022-04-22 3:31PM EDT | 42.00 | 3.00 | 5.70 | 10.00 | 0.00 | - | 9 | 9 | 65.33% |
| NYT220617P00043000 | 2022-05-17 3:01PM EDT | 43.00 | 9.17 | 6.20 | 11.00 | 0.00 | - | - | 1 | 156.25% |
| NYT220617P00044000 | 2022-04-25 2:50PM EDT | 44.00 | 4.65 | 8.50 | 13.40 | 0.00 | - | 10 | 0 | 126.47% |
| NYT220617P00046000 | 2022-05-02 9:54AM EDT | 46.00 | 7.60 | 9.20 | 14.00 | 0.00 | - | 1 | 0 | 58.59% |
© 2022 Yahoo. All rights reserved.
