NYSE - Delayed Quote USD
The New York Times Company (NYT)
54.79
-0.58
(-1.05%)
At close: May 21 at 4:00:02 PM EDT
54.79
0.00
(0.00%)
After hours: May 21 at 6:13:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT250620C00049000 | 4/28/2025 10:46 AM | 49 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NYT250620C00050000 | 5/21/2025 9:58 AM | 50 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NYT250620C00055000 | 5/21/2025 10:00 AM | 55 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.39% |
| NYT250620C00060000 | 5/21/2025 9:44 AM | 60 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT250620P00045000 | 5/14/2025 1:25 PM | 45 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| NYT250620P00046000 | 5/9/2025 11:52 AM | 46 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| NYT250620P00048000 | 5/9/2025 2:54 PM | 48 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| NYT250620P00049000 | 5/13/2025 10:16 AM | 49 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 12.50% |
| NYT250620P00050000 | 5/19/2025 12:30 PM | 50 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 6.25% |
| NYT250620P00055000 | 5/21/2025 3:57 PM | 55 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| NYT250620P00060000 | 5/19/2025 3:14 PM | 60 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
GCI Gannett Co., Inc.
3.4900
-3.06%
TNMG TNL Mediagene
0.9331
+2.54%
LEE Lee Enterprises, Incorporated
6.81
-5.42%
PSO Pearson plc
16.53
+0.12%
SCHL Scholastic Corporation
17.44
-3.27%
WLY John Wiley & Sons, Inc.
41.66
-3.56%
WLYB John Wiley & Sons, Inc.
43.95
+1.60%
FUTRl.XC
FUTR.L Future plc
652.50
-2.17%