Options Chain for NEW YORK TIMES CO CL A (NYT) - $47.43 as of 4/7/2025 11:12:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.20 | 18.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 35.00 | 9.90 | 13.00 | 21.02 | 0.00 | 0.00% | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 4/7/2025 10:58:54 AM EST |
| 40.00 | 4.20 | 8.20 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.23 | 0.95 | 0.03 | -0.04 | 11/15/2024 | 4/7/2025 10:58:54 AM EST |
| 45.00 | 1.90 | 2.45 | 4.00 | 0.00 | 0.00% | 0 | 36 | 1.15 | 0.69 | 0.08 | -0.09 | 4/3/2025 | 4/7/2025 10:58:54 AM EST |
| 50.00 | 0.20 | 0.45 | 0.56 | 0.00 | 0.00% | 0 | 871 | 0.65 | 0.23 | 0.07 | -0.05 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 148 | 0.74 | 0.03 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 60.00 | 0.00 | 1.55 | 0.04 | 0.00 | 0.00% | 0 | 1,084 | 1.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 10:58:54 AM EST |
| 65.00 | 0.00 | 1.50 | 0.29 | 0.00 | 0.00% | 0 | 15 | 1.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 4/7/2025 10:58:54 AM EST |
| 70.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 31 | 2.50 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 4/7/2025 10:58:54 AM EST |
| 75.00 | 0.00 | 1.85 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 80.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 100 | 2.94 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 4/7/2025 10:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.55 | 0.08 | 0.00 | 0.00% | 0 | 111 | 2.63 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/7/2025 10:58:54 AM EST |
| 35.00 | 0.00 | 2.00 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 40.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 75 | 1.34 | -0.05 | 0.03 | -0.04 | 3/18/2025 | 4/7/2025 10:58:54 AM EST |
| 45.00 | 0.80 | 1.50 | 1.34 | +0.79 | +143.64% | 34 | 370 | 0.53 | -0.31 | 0.08 | -0.09 | 4/7/2025 | 4/7/2025 10:58:54 AM EST |
| 50.00 | 4.10 | 4.60 | 3.80 | +0.77 | +25.42% | 36 | 262 | 0.50 | -0.77 | 0.07 | -0.05 | 4/7/2025 | 4/7/2025 10:58:54 AM EST |
| 55.00 | 8.60 | 10.70 | 8.00 | 0.00 | 0.00% | 0 | 201 | 1.47 | -0.97 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 60.00 | 11.80 | 15.90 | 10.98 | 0.00 | 0.00% | 0 | 264 | 1.32 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 10:58:54 AM EST |
| 65.00 | 16.80 | 20.10 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 70.00 | 21.90 | 25.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 75.00 | 27.10 | 31.30 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 80.00 | 32.20 | 35.20 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST |