Advertisement
U.S. markets closed

The New York Times Company (NYT)

NYSE - NYSE Delayed Price. Currency in USD
43.22-0.85 (-1.93%)
At close: 04:00PM EDT
43.22 0.00 (0.00%)
After hours: 06:12PM EDT
  • Dividend

    NYT announced a cash dividend of 0.13 with an ex-date of Apr. 1, 2024

Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT240419C000300002023-12-04 2:33PM EDT30.0018.2015.1020.000.00--1273.34%
NYT240419C000350002024-01-08 11:56AM EDT35.0012.467.8012.500.00-1010131.64%
NYT240419C000400002024-03-19 9:30AM EDT40.003.651.005.000.00-31876.95%
NYT240419C000410002023-12-22 1:23PM EDT41.006.306.3011.000.00-50183.11%
NYT240419C000420002024-03-21 11:40AM EDT42.002.441.501.750.00-12324.61%
NYT240419C000430002024-03-26 2:58PM EDT43.001.210.851.000.00-112421.00%
NYT240419C000440002024-03-27 11:53AM EDT44.000.750.400.500.00-59519.48%
NYT240419C000450002024-03-28 10:03AM EDT45.000.330.150.30-0.13-28.26%1021021.58%
NYT240419C000460002024-03-28 9:30AM EDT46.000.200.000.30-0.10-33.33%356927.83%
NYT240419C000470002024-03-28 3:56PM EDT47.000.050.050.150.00-122,91827.15%
NYT240419C000480002024-03-20 1:16PM EDT48.001.250.001.20+1.15+1,150.00%174267.38%
NYT240419C000490002024-03-04 10:34AM EDT49.000.200.002.250.00-117471.58%
NYT240419C000500002024-03-27 9:30AM EDT50.000.150.050.200.00-389443.65%
NYT240419C000550002024-03-22 12:40PM EDT55.000.150.002.500.00-1282107.32%
NYT240419C000600002024-02-05 11:24AM EDT60.000.750.000.500.00-281484.08%
NYT240419C000650002023-12-27 1:17PM EDT65.000.100.000.750.00-12108.01%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NYT240419P000250002023-10-31 9:30AM EDT25.000.100.000.000.00--1350.00%
NYT240419P000330002023-10-23 1:27PM EDT33.000.600.000.750.00--485.74%
NYT240419P000350002023-11-27 4:52PM EDT35.000.230.000.750.00-41271.19%
NYT240419P000360002023-11-02 11:51AM EDT36.000.950.000.750.00-303164.06%
NYT240419P000370002024-02-07 11:02AM EDT37.000.150.000.250.00-51850.59%
NYT240419P000380002023-11-06 12:30PM EDT38.001.400.000.750.00--2664.40%
NYT240419P000390002024-03-01 4:33PM EDT39.000.220.000.150.00-1232.32%
NYT240419P000400002024-03-26 3:09PM EDT40.000.100.000.900.00-12252.44%
NYT240419P000410002024-03-18 9:30AM EDT41.000.200.100.450.00-21030.57%
NYT240419P000420002024-03-22 11:10AM EDT42.000.400.300.45+0.06+17.65%113222.46%
NYT240419P000430002024-03-28 2:21PM EDT43.000.740.602.75+0.21+39.62%26367.77%
NYT240419P000440002024-03-26 12:36PM EDT44.001.051.151.45+0.02+1.94%26923.73%
NYT240419P000450002024-03-13 2:19PM EDT45.001.630.105.000.00-213093.90%
NYT240419P000460002024-03-21 3:53PM EDT46.002.342.105.300.00-212385.94%
NYT240419P000470002024-02-13 11:08AM EDT47.003.303.403.600.00-260.00%
NYT240419P000480002024-02-01 3:20PM EDT48.001.652.957.300.00-521101.37%
NYT240419P000490002024-02-29 10:34AM EDT49.004.003.808.400.00-114110.89%
NYT240419P000500002024-02-08 10:48AM EDT50.004.004.209.000.00-101107.37%