Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

Get Started

NYT New York Times Co

48.81

-0.03 (-0.06%)

18 May 2024 - Closed

0.15 0.05 (50.00%)

Strike	Bid Price	Ask Price	Last Price	Change %	Volume	OPEN INT
44.00	3.20	5.60	4.75	0.00 %	0	149
45.00	1.55	4.40	3.90	11.43 %	10	492
46.00	0.60	4.20	2.80	-26.32 %	11	230
47.00	0.35	4.80	0.90	-54.31 %	4	41
48.00	0.60	4.80	0.70	0.00 %	0	26
49.00	0.00	0.00	0.00	0.00 %	0	0
50.00	0.10	2.50	0.10	0.00 %	0	58
55.00	0.00	0.00	0.00	0.00 %	0	0
60.00	0.00	2.00	0.00	0.00 %	0	0

Strike	Bid Price	Ask Price	Last Price	OPEN INT
44.00	0.20	2.00	0.20	10
45.00	0.05	0.05	0.05	118
46.00	0.05	0.05	0.05	64
47.00	0.05	2.25	0.05	1
48.00	0.30	2.50	0.30	22
49.00	0.95	4.80	0.95	3
50.00	0.00	4.80	0.00	0
55.00	3.50	7.80	0.00	0
60.00	0.00	0.00	0.00	0