Options Chain for NEW YORK TIMES CO CL A (NYT) - $54.05 as of 6/20/2025 3:55:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.40 | 26.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 35.00 | 17.40 | 21.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 40.00 | 12.50 | 16.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 45.00 | 7.70 | 11.80 | % | 0 | 0 | 0.85 | 0.99 | 0.03 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 50.00 | 4.10 | 7.40 | % | 0 | 0 | 0.66 | 0.80 | 0.06 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 55.00 | 1.80 | 2.30 | 2.15 | +0.12 | +5.92% | 12 | 58 | 0.29 | 0.47 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.50 | 0.75 | 0.00 | 0.00% | 0 | 24 | 0.57 | 0.19 | 0.04 | -0.01 | 6/13/2025 | 6/20/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.90 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.06 | 0.02 | 0.00 | 6/2/2025 | 6/20/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.70 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.40 | % | 0 | 0 | 1.15 | -0.01 | 0.03 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.94 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.20 | 0.06 | -0.01 | 6/17/2025 | 6/20/2025 4:00:04 PM EST |
| 55.00 | 0.60 | 4.40 | 2.61 | 0.00 | 0.00% | 0 | 51 | 0.23 | -0.53 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 4:00:04 PM EST |
| 60.00 | 3.90 | 8.10 | % | 0 | 0 | 0.45 | -0.81 | 0.04 | -0.01 | 6/20/2025 4:00:04 PM EST | |||
| 65.00 | 8.80 | 12.70 | % | 0 | 0 | 0.57 | -0.94 | 0.02 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 70.00 | 13.50 | 17.70 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 75.00 | 18.60 | 22.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST | |||
| 80.00 | 23.70 | 27.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:04 PM EST |