Options Chain for NEW YORK TIMES CO CL A (NYT) - $41.77 as of 4/18/2024 10:13:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.50 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.09 | 4/18/2024 3:59:50 PM EST | |||
| 26.00 | 13.50 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.09 | 4/18/2024 3:59:50 PM EST | |||
| 27.00 | 12.50 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.10 | 4/18/2024 3:59:50 PM EST | |||
| 28.00 | 11.50 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.10 | 4/18/2024 3:59:50 PM EST | |||
| 29.00 | 10.50 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.10 | 4/18/2024 3:59:50 PM EST | |||
| 30.00 | 9.50 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.11 | 4/18/2024 3:59:50 PM EST | |||
| 31.00 | 8.50 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.11 | 4/18/2024 3:59:50 PM EST | |||
| 32.00 | 7.50 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.11 | 4/18/2024 3:59:50 PM EST | |||
| 33.00 | 6.50 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.12 | 4/18/2024 3:59:50 PM EST | |||
| 34.00 | 5.50 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.12 | 4/18/2024 3:59:50 PM EST | |||
| 35.00 | 4.50 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.12 | 4/18/2024 3:59:50 PM EST | |||
| 36.00 | 3.50 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.13 | 4/18/2024 3:59:50 PM EST | |||
| 37.00 | 2.50 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.13 | 4/18/2024 3:59:50 PM EST | |||
| 38.00 | 1.85 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.13 | 4/18/2024 3:59:50 PM EST | |||
| 39.00 | 0.60 | 5.00 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | -0.14 | 4/18/2024 3:59:50 PM EST | |||
| 40.00 | 0.05 | 4.90 | 2.46 | 0.00 | 0.00% | 0 | 16 | 4.53 | 1.00 | 0.01 | -0.14 | 4/17/2024 | 4/18/2024 3:59:50 PM EST |
| 41.00 | 0.05 | 3.40 | % | 0 | 14 | 3.37 | 0.91 | 0.23 | -0.19 | 4/18/2024 3:59:50 PM EST | |||
| 42.00 | 0.05 | 0.45 | 0.06 | -0.34 | -85.00% | 2 | 17 | 0.31 | 0.48 | 0.58 | -0.21 | 4/18/2024 | 4/18/2024 3:59:50 PM EST |
| 43.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 5 | 128 | 0.40 | 0.07 | 0.19 | -0.06 | 4/18/2024 | 4/18/2024 3:59:50 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 87 | 0.87 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 4/18/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 1 | 225 | 0.86 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:50 PM EST |
| 46.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 5 | 575 | 1.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:50 PM EST |
| 47.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 10 | 2,907 | 1.26 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:50 PM EST |
| 48.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 740 | 8.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 3:59:50 PM EST |
| 49.00 | 0.00 | 4.80 | 0.37 | 0.00 | 0.00% | 0 | 172 | 8.33 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | -0.25 | -83.34% | 10 | 888 | 1.79 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 282 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/18/2024 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | % | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.45 | % | 0 | 13 | 0.00 | 0.00 | 0.00 | -0.09 | 4/18/2024 3:59:50 PM EST | |||
| 26.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.09 | 4/18/2024 3:59:50 PM EST | |||
| 27.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.10 | 4/18/2024 3:59:50 PM EST | |||
| 28.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.10 | 4/18/2024 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | -0.10 | 4/18/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.11 | 4/18/2024 3:59:50 PM EST | |||
| 31.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.11 | 4/18/2024 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | -0.11 | 4/18/2024 3:59:50 PM EST | |||
| 33.00 | 0.00 | 4.80 | % | 0 | 4 | 0.00 | 0.00 | 0.00 | -0.12 | 4/18/2024 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | -0.12 | 4/18/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 12 | 3.80 | 0.00 | 0.00 | -0.12 | 4/18/2024 3:59:50 PM EST | |||
| 36.00 | 0.00 | 4.80 | % | 0 | 31 | 9.20 | 0.00 | 0.00 | -0.13 | 4/18/2024 3:59:50 PM EST | |||
| 37.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 18 | 8.58 | 0.00 | 0.00 | -0.13 | 2/7/2024 | 4/18/2024 3:59:50 PM EST |
| 38.00 | 0.00 | 0.50 | % | 0 | 26 | 2.20 | 0.00 | 0.00 | -0.13 | 4/18/2024 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | -0.14 | 4/1/2024 | 4/18/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 4.80 | 0.12 | 0.00 | 0.00% | 0 | 21 | 6.73 | 0.00 | 0.01 | -0.14 | 4/2/2024 | 4/18/2024 3:59:50 PM EST |
| 41.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.09 | 0.23 | -0.19 | 4/17/2024 | 4/18/2024 3:59:50 PM EST |
| 42.00 | 0.25 | 0.40 | 0.45 | +0.21 | +87.50% | 4 | 222 | 0.32 | -0.52 | 0.58 | -0.21 | 4/18/2024 | 4/18/2024 3:59:50 PM EST |
| 43.00 | 0.15 | 1.90 | 1.41 | +0.81 | +135.00% | 1 | 62 | 1.46 | -0.93 | 0.19 | -0.06 | 4/18/2024 | 4/18/2024 3:59:50 PM EST |
| 44.00 | 0.00 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 69 | 1.31 | -1.00 | 0.01 | 0.00 | 4/17/2024 | 4/18/2024 3:59:50 PM EST |
| 45.00 | 1.20 | 5.50 | 2.12 | 0.00 | 0.00% | 0 | 128 | 4.17 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:50 PM EST |
| 46.00 | 2.00 | 6.50 | 3.80 | 0.00 | 0.00% | 0 | 23 | 4.55 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:50 PM EST |
| 47.00 | 3.10 | 7.50 | 3.30 | 0.00 | 0.00% | 0 | 4 | 4.90 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 4/18/2024 3:59:50 PM EST |
| 48.00 | 3.70 | 8.50 | 5.00 | 0.00 | 0.00% | 0 | 21 | 5.24 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 3:59:50 PM EST |
| 49.00 | 5.00 | 9.50 | 4.00 | 0.00 | 0.00% | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 4/18/2024 3:59:50 PM EST |
| 50.00 | 5.70 | 9.90 | 4.00 | 0.00 | 0.00% | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 4/18/2024 3:59:50 PM EST |
| 55.00 | 11.00 | 15.50 | % | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:50 PM EST | |||
| 60.00 | 15.70 | 20.50 | % | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:50 PM EST | |||
| 65.00 | 21.00 | 25.50 | % | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:50 PM EST |