Options Chain for NEW YORK TIMES CO CL A (NYT) - $54.10 as of 9/6/2024 4:05:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.10 | 20.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 40.00 | 12.30 | 15.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 45.00 | 6.40 | 10.10 | 7.83 | -0.03 | -0.39% | 1 | 9 | 1.30 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 3.20 | 3.50 | 3.10 | -0.10 | -3.13% | 1 | 30 | 0.33 | 0.93 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 0.20 | 0.30 | 0.20 | -0.80 | -80.00% | 55 | 131 | 0.21 | 0.19 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 1.85 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 1.85 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.85 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.50 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 215 | 0.45 | -0.07 | 0.06 | -0.02 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 1.80 | 2.30 | 1.25 | 0.00 | 0.00% | 0 | 85 | 0.28 | -0.81 | 0.14 | -0.02 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 5.00 | 8.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 65.00 | 10.00 | 14.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 70.00 | 15.00 | 18.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 75.00 | 20.00 | 24.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 80.00 | 25.00 | 28.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |