Options Chain for NEW YORK TIMES CO CL A (NYT) - $48.99 as of 3/31/2025 2:11:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.90 | 20.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 35.00 | 13.20 | 15.80 | 21.02 | 0.00 | 0.00% | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 3/31/2025 2:59:06 PM EST |
| 40.00 | 8.40 | 10.90 | 14.70 | 0.00 | 0.00% | 0 | 19 | 1.19 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 2:59:06 PM EST |
| 45.00 | 4.60 | 4.90 | 3.75 | 0.00 | 0.00% | 0 | 36 | 0.33 | 0.95 | 0.04 | -0.01 | 2/27/2025 | 3/31/2025 2:59:06 PM EST |
| 50.00 | 0.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 866 | 0.24 | 0.45 | 0.16 | -0.03 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 147 | 0.27 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 60.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1,084 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:59:06 PM EST |
| 70.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 31 | 1.25 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 2:59:06 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 100 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 2:59:06 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 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 111 | 1.20 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:06 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 75 | 0.52 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:06 PM EST |
| 45.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 329 | 0.30 | -0.05 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 50.00 | 1.05 | 1.25 | 1.17 | -0.13 | -10.00% | 4 | 271 | 0.23 | -0.55 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 2:59:06 PM EST |
| 55.00 | 5.30 | 5.60 | 7.35 | 0.00 | 0.00% | 0 | 482 | 0.26 | -0.99 | 0.02 | 0.00 | 3/14/2025 | 3/31/2025 2:59:06 PM EST |
| 60.00 | 10.30 | 10.70 | 11.10 | 0.00 | 0.00% | 0 | 264 | 0.55 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:06 PM EST |
| 65.00 | 14.20 | 17.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 70.00 | 19.20 | 22.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 75.00 | 23.90 | 27.60 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 80.00 | 28.90 | 32.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |