Log in

New York Times Options Chain and Prices (NYSE:NYT)

$39.62
-0.05 (-0.13 %)
(As of 02/21/2020 08:37 AM ET)
Today's Range
$39.54
Now: $39.62
$40.22
50-Day Range
$31.25
MA: $34.40
$39.67
52-Week Range
$27.35
Now: $39.62
$40.22
Volume2.04 million shs
Average Volume1.78 million shs
Market Capitalization$6.58 billion
P/E Ratio47.17
Dividend Yield0.50%
Beta1.15

Options Chain

New York Times (NYSE:NYT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$44.00$0.000Call000
2/21/2020$43.00$0.000Call000
2/21/2020$42.00$0.025Call050.6523510.045462
2/21/2020$41.00$0.025Call10410.428517 (+0.079665)0.065012
2/21/2020$40.00$0.100Call1030 (-1)0.293622 (+0.051901)0.270406
2/21/2020$39.00$0.750Call0940.434567 (+0.208243)0.759908
2/21/2020$38.00$1.750Call0830.7856280.850008
2/21/2020$37.00$2.625Call0769 (-2)0.56492 (+0.01376)0.990083
2/21/2020$36.00$3.600Call139201
2/21/2020$35.00$4.650Call03861.28713 (+0.380445)0.969565
2/21/2020$34.00$5.650Call14361.50886 (+0.440278)0.975967
2/21/2020$33.00$7.300Call0453.76767 (+1.16693)0.847511
2/21/2020$32.00$8.650Call0264.8975 (+1.49238)0.831855
2/21/2020$31.00$9.700Call0395.46251 (+1.80615)0.841623
2/21/2020$30.00$10.400Call035.27164 (+1.36761)0.874115
2/21/2020$29.00$11.650Call006.28352 (+1.83157)0.867206
2/21/2020$28.00$12.400Call006.19683 (+1.20793)0.891114
2/21/2020$27.00$13.550Call007.07838 (+1.98247)0.888845
2/21/2020$26.00$14.650Call027.8432 (+2.84509)0.890915
2/21/2020$25.00$15.450Call007.88827 (+2.01757)0.906869
2/21/2020$44.00$4.150Put00
2/21/2020$43.00$3.500Put001.20366-0.898025
2/21/2020$42.00$2.300Put00
2/21/2020$41.00$0.000Put000
2/21/2020$40.00$0.625Put20400.493369 (+0.255652)-0.640974
2/21/2020$39.00$0.000Put2900.401493 (+0.057053)0
2/21/2020$38.00$0.025Put281280.506105 (+0.076647)-0.054648
2/21/2020$37.00$0.025Put201620.754146 (+0.210768)-0.038443
2/21/2020$36.00$0.000Put0340
2/21/2020$35.00$0.000Put0670
2/21/2020$34.00$0.000Put0220
2/21/2020$33.00$0.025Put03201.7288 (+0.510785)-0.018601
2/21/2020$32.00$0.000Put03480
2/21/2020$31.00$0.000Put41922.21758 (+0.629368)0
2/21/2020$30.00$0.025Put0252.50247 (+0.389863)-0.013142
2/21/2020$29.00$0.000Put0860
2/21/2020$28.00$0.000Put030
2/21/2020$27.00$0.000Put000
2/21/2020$26.00$0.000Put000
2/21/2020$25.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/21/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel