Options Chain for NEW YORK TIMES CO CL A (NYT) - $52.01 as of 11/20/2024 8:31:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.70 | 24.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 35.00 | 15.20 | 19.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 40.00 | 10.40 | 14.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 45.00 | 5.90 | 8.00 | 7.13 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 50.00 | 2.60 | 4.40 | 2.90 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.75 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 9 | 123 | 0.22 | 0.22 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 60.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.57 | 0.02 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 65.00 | 0.00 | 2.00 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:39 PM EST |
| 70.00 | 0.00 | 1.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 75.00 | 0.00 | 1.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 80.00 | 0.00 | 1.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 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 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 35.00 | 0.00 | 1.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.02 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 50.00 | 0.50 | 0.65 | 0.60 | +0.05 | +9.10% | 1 | 64 | 0.24 | -0.25 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 55.00 | 2.90 | 3.40 | 2.69 | 0.00 | 0.00% | 0 | 25 | 0.19 | -0.78 | 0.09 | -0.02 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 60.00 | 6.70 | 10.00 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.98 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 65.00 | 11.30 | 15.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 70.00 | 16.00 | 20.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 75.00 | 20.60 | 25.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 80.00 | 26.10 | 30.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |