Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for NYT (NEW YORK TIMES)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 NYT  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

46.25 
 NEW YORK TIMES       CHANGE

0.06 
 HIGH 46.54   LOW 46.00   DIVIDEND DATE 2017-10-03 
 OPEN 46.33   CLOSE 46.19   DIVIDEND AMOUNT 0.04 
 BID 0.00   ASK 0.00   YIELD 0.81 
 VOLUME 1,816,560   SPLIT DATE     DATE/TIME: 2024-05-07 
 OPTION VOLUME 305   IMPLIED VOLATILITY 0.31   HISTORICAL VOL  0.24 
Data used in the screeners below are delayed from April 16, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 NYT  42.19    NYT  Apr 19 '24  40.00  3.10  0.91  2.16%    1.21  1
 NYT  42.19    NYT  Apr 19 '24  41.00  1.62  0.43  1.03%    0.60  1
 NYT  42.19    NYT  May 17 '24  40.00  3.00  0.81  1.92%    0.35  0
 NYT  42.19    NYT  May 17 '24  42.00  1.73  1.54  3.64%    0.33  0
 NYT  42.19    NYT  May 17 '24  44.00  0.88  0.88  2.07%    0.32  0
 NYT  42.19    NYT  May 17 '24  43.00  1.20  1.20  2.84%    0.32  0
 NYT  42.19    NYT  May 17 '24  45.00  0.55  0.55  1.30%    0.31  0
 NYT  42.19    NYT  Jul 19 '24  40.00  3.80  1.61  3.82%    0.30  2
 NYT  42.19    NYT  Jul 19 '24  41.00  3.12  1.94  4.59%    0.29  2
 NYT  42.19    NYT  Nov 15 '24  42.00  4.10  3.91  9.27%    0.28  6
 NYT  42.19    NYT  Nov 15 '24  40.00  5.15  2.96  7.02%    0.28  6
 NYT  42.19    NYT  Nov 15 '24  45.00  2.70  2.70  6.40%    0.28  6
 NYT  42.19    NYT  Jul 19 '24  43.00  2.02  2.02  4.80%    0.27  2
 NYT  42.19    NYT  Oct 18 '24  43.00  3.15  3.15  7.47%    0.27  5
 NYT  42.19    NYT  Oct 18 '24  42.00  3.60  3.41  8.08%    0.27  5
 NYT  42.19    NYT  Oct 18 '24  44.00  2.70  2.70  6.40%    0.27  5
 NYT  42.19    NYT  Jul 19 '24  44.00  1.50  1.50  3.56%    0.26  2
 NYT  42.19    NYT  Jul 19 '24  45.00  1.10  1.10  2.61%    0.25  2
 NYT  42.19    NYT  Apr 19 '24  42.00  0.42  0.23  0.55%    0.21  1
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.