NYSE - Delayed Quote • USD
The New York Times Company (NYT)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517C00040000 | 2/16/2024 8:49 PM | 40 | 4.70 | 4.30 | 4.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NYT240517C00042000 | 5/2/2024 1:39 PM | 42 | 2.68 | 3.40 | 3.60 | 0.00 | 0.00% | 1 | 4 | 50.49% |
| NYT240517C00043000 | 5/2/2024 6:09 PM | 43 | 2.40 | 2.65 | 2.80 | 0.00 | 0.00% | 9 | 60 | 47.51% |
| NYT240517C00044000 | 5/3/2024 1:30 PM | 44 | 1.98 | 1.10 | 2.10 | 0.18 | 10.00% | 1 | 148 | 45.46% |
| NYT240517C00045000 | 5/3/2024 7:15 PM | 45 | 1.55 | 1.40 | 1.55 | 0.35 | 29.17% | 35 | 506 | 45.17% |
| NYT240517C00046000 | 5/3/2024 3:36 PM | 46 | 0.95 | 0.95 | 1.05 | 0.30 | 46.15% | 3 | 248 | 43.21% |
| NYT240517C00047000 | 5/3/2024 5:38 PM | 47 | 0.69 | 0.60 | 0.70 | 0.19 | 38.00% | 2 | 27 | 42.68% |
| NYT240517C00048000 | 5/2/2024 2:24 PM | 48 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 20 | 24 | 42.38% |
| NYT240517C00049000 | 4/18/2024 3:35 PM | 49 | 0.01 | 0.20 | 4.60 | 0.00 | 0.00% | 1 | 4 | 115.48% |
| NYT240517C00050000 | 5/2/2024 4:17 PM | 50 | 0.10 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 24 | 44.24% |
| NYT240517C00055000 | 3/28/2024 1:56 PM | 55 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 83.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NYT240517P00025000 | 2/26/2024 8:54 PM | 25 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 3 | 153.52% |
| NYT240517P00035000 | 3/14/2024 7:44 PM | 35 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 22 | 25 | 206.93% |
| NYT240517P00037000 | 4/8/2024 1:59 PM | 37 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 6 | 179.88% |
| NYT240517P00038000 | 4/24/2024 1:38 PM | 38 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 78.03% |
| NYT240517P00039000 | 4/26/2024 5:05 PM | 39 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 5 | 53.91% |
| NYT240517P00040000 | 5/2/2024 3:35 PM | 40 | 0.24 | 0.10 | 0.20 | 0.00 | 0.00% | 5 | 15 | 50.00% |
| NYT240517P00041000 | 5/2/2024 4:56 PM | 41 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | 31 | 35 | 47.95% |
| NYT240517P00042000 | 5/3/2024 2:42 PM | 42 | 0.50 | 0.35 | 0.45 | 0.00 | 0.00% | 5 | 20 | 46.00% |
| NYT240517P00043000 | 5/3/2024 6:01 PM | 43 | 0.55 | 0.60 | 0.70 | -0.25 | -31.25% | 2 | 24 | 45.41% |
| NYT240517P00044000 | 5/3/2024 1:30 PM | 44 | 0.90 | 0.90 | 1.00 | -0.30 | -25.00% | 2 | 9 | 43.60% |
| NYT240517P00045000 | 5/3/2024 2:58 PM | 45 | 1.45 | 1.30 | 1.40 | -1.52 | -51.18% | 1 | 1 | 41.90% |
Related Tickers
PSO Pearson plc
12.41
+1.14%
WLY John Wiley & Sons, Inc.
37.81
-1.33%
GCI Gannett Co., Inc.
3.1700
+3.59%
SCHL Scholastic Corporation
36.15
+0.56%
LEE Lee Enterprises, Incorporated
12.25
-2.00%
DALN DallasNews Corporation
3.6600
-0.81%
GLMFF Glacier Media Inc.
0.0761
0.00%
FPNUF FP Newspapers Inc.
0.6100
0.00%
XLMDF XLMedia PLC
0.1595
0.00%
RZSMF RCS MediaGroup S.p.A.
0.8711
0.00%