Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
49.22
+1.85
+(3.91%)
At close: March 7 at 4:00:02 PM EST
48.67
-0.55
(-1.12%)
After hours: March 7 at 6:49:31 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT250321C00040000 | 2/10/2025 2:55 PM | 40 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| NYT250321C00043000 | 2/11/2025 3:30 PM | 43 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NYT250321C00044000 | 3/4/2025 12:41 PM | 44 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| NYT250321C00045000 | 3/3/2025 1:48 PM | 45 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| NYT250321C00046000 | 2/18/2025 3:31 PM | 46 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NYT250321C00047000 | 2/7/2025 10:53 AM | 47 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NYT250321C00048000 | 3/7/2025 2:17 PM | 48 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NYT250321C00049000 | 3/4/2025 12:15 PM | 49 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NYT250321C00050000 | 3/7/2025 3:59 PM | 50 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 3.13% |
| NYT250321C00055000 | 2/26/2025 12:13 PM | 55 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| NYT250321C00060000 | 2/4/2025 9:30 AM | 60 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 10 | 83.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT250321P00040000 | 3/7/2025 3:57 PM | 40 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| NYT250321P00041000 | 3/4/2025 1:20 PM | 41 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| NYT250321P00042000 | 3/4/2025 1:20 PM | 42 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| NYT250321P00045000 | 3/4/2025 12:52 PM | 45 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| NYT250321P00046000 | 2/19/2025 12:53 PM | 46 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| NYT250321P00047000 | 3/7/2025 11:09 AM | 47 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| NYT250321P00048000 | 3/7/2025 11:38 AM | 48 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| NYT250321P00049000 | 3/7/2025 1:22 PM | 49 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.78% |
| NYT250321P00050000 | 3/7/2025 12:43 PM | 50 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NYT250321P00055000 | 2/5/2025 11:03 AM | 55 | 5.03 | 5.10 | 7.80 | 0.00 | 0.00% | 10 | 4 | 69.04% |