Options Chain for NEW YORK TIMES CO CL A (NYT) - $54.87 as of 2/4/2025 2:57:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.30 | 18.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 45.00 | 9.40 | 13.00 | % | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 50.00 | 6.40 | 7.30 | % | 0 | 0 | 0.36 | 0.86 | 0.04 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 55.00 | 2.80 | 3.10 | 3.00 | +0.50 | +20.00% | 2 | 15 | 0.30 | 0.60 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 60.00 | 0.70 | 1.00 | 0.60 | +0.18 | +42.86% | 5 | 5 | 0.28 | 0.27 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 65.00 | 0.10 | 0.30 | % | 0 | 0 | 0.28 | 0.08 | 0.03 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 50.00 | 0.40 | 0.60 | 0.50 | -0.12 | -19.36% | 7 | 13 | 0.33 | -0.14 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 55.00 | 1.50 | 1.90 | 1.65 | -0.85 | -34.00% | 3 | 1 | 0.29 | -0.40 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 60.00 | 4.50 | 6.80 | % | 0 | 0 | 0.42 | -0.73 | 0.06 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 65.00 | 7.40 | 11.10 | % | 0 | 0 | 0.66 | -0.92 | 0.03 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 70.00 | 13.00 | 16.00 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 75.00 | 17.50 | 20.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |