NYSE - Delayed Quote • USD
The New York Times Company (NYT)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621C00042000 | 5/8/2024 4:07 PM | 42 | 6.00 | 4.70 | 9.50 | 0.00 | 0.00% | 4 | 12 | 97.31% |
| NYT240621C00043000 | 5/17/2024 5:21 PM | 43 | 6.00 | 3.60 | 8.40 | 3.85 | 179.07% | 3 | 9 | 87.89% |
| NYT240621C00044000 | 5/14/2024 5:52 PM | 44 | 4.95 | 2.60 | 7.30 | 0.00 | 0.00% | 1 | 31 | 78.61% |
| NYT240621C00045000 | 5/14/2024 1:30 PM | 45 | 2.93 | 1.75 | 5.90 | 0.00 | 0.00% | 1 | 65 | 63.75% |
| NYT240621C00046000 | 5/17/2024 4:19 PM | 46 | 3.00 | 1.45 | 5.10 | 1.72 | 134.38% | 6 | 86 | 60.16% |
| NYT240621C00047000 | 5/16/2024 7:41 PM | 47 | 2.55 | 2.25 | 2.70 | 0.00 | 0.00% | 106 | 138 | 27.69% |
| NYT240621C00048000 | 5/16/2024 4:26 PM | 48 | 1.53 | 1.50 | 1.70 | -0.42 | -21.54% | 1 | 39 | 20.95% |
| NYT240621C00049000 | 5/16/2024 5:21 PM | 49 | 1.05 | 0.90 | 1.05 | 0.00 | 0.00% | 28 | 170 | 18.90% |
| NYT240621C00050000 | 5/17/2024 5:42 PM | 50 | 0.50 | 0.50 | 0.65 | -0.15 | -23.08% | 15 | 1,873 | 18.80% |
| NYT240621C00060000 | 5/6/2024 6:21 PM | 60 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 1 | 65.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240621P00039000 | 4/23/2024 5:16 PM | 39 | 0.40 | 0.00 | 1.75 | 0.00 | 0.00% | 6 | 8 | 74.37% |
| NYT240621P00042000 | 5/9/2024 5:21 PM | 42 | 0.15 | 0.00 | 1.75 | 0.00 | 0.00% | 4 | 12 | 57.03% |
| NYT240621P00043000 | 5/13/2024 5:46 PM | 43 | 0.31 | 0.00 | 2.30 | 0.00 | 0.00% | 3 | 3 | 57.72% |
| NYT240621P00044000 | 5/6/2024 3:09 PM | 44 | 1.00 | 0.00 | 1.65 | 0.00 | 0.00% | - | 8 | 62.06% |
| NYT240621P00045000 | 5/14/2024 7:18 PM | 45 | 0.25 | 0.05 | 0.35 | 0.00 | 0.00% | 2 | 13 | 27.15% |
| NYT240621P00046000 | 5/10/2024 2:25 PM | 46 | 0.40 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 4 | 59.47% |
| NYT240621P00047000 | 5/14/2024 1:44 PM | 47 | 0.60 | 0.25 | 0.40 | 0.00 | 0.00% | 10 | 18 | 18.09% |
| NYT240621P00048000 | 5/17/2024 7:40 PM | 48 | 0.52 | 0.50 | 0.60 | -0.03 | -5.45% | 2 | 230 | 15.92% |
Related Tickers
SCHL Scholastic Corporation
37.18
+2.06%
GCI Gannett Co., Inc.
3.7200
+4.79%
LEE Lee Enterprises, Incorporated
12.25
+0.25%
PSO Pearson plc
12.20
-0.08%
T6N.F Smiths News plc
0.7000
-0.71%
YLWDF Yellow Pages Limited
7.04
+0.57%
WLYB John Wiley & Sons, Inc.
38.59
+0.56%
LBG.L LBG Media plc
92.00
+7.60%
MN.MI Arnoldo Mondadori Editore S.p.A.
2.3300
+1.08%
INF.L Informa plc
846.60
-0.12%