GTN - Gray Television, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTN230818C00005000 | 2023-05-12 3:30PM EDT | 5.00 | 2.75 | 2.25 | 2.50 | 0.00 | - | - | 1 | 64.06% |
| GTN230818C00007500 | 2023-05-25 11:04AM EDT | 7.50 | 0.70 | 0.55 | 0.70 | 0.00 | - | 5 | 30 | 52.34% |
| GTN230818C00010000 | 2023-05-22 11:41AM EDT | 10.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 14 | 502 | 52.34% |
| GTN230818C00012500 | 2023-05-16 10:33AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 125 | 66.02% |
| GTN230818C00015000 | 2023-04-20 3:28PM EDT | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 82.03% |
| GTN230818C00017500 | 2023-05-01 9:51AM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 95.31% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTN230818P00005000 | 2023-05-22 9:30AM EDT | 5.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 44 | 65.23% |
| GTN230818P00007500 | 2023-05-25 11:34AM EDT | 7.50 | 0.85 | 0.75 | 0.90 | 0.00 | - | 21 | 1,193 | 50.98% |
| GTN230818P00010000 | 2023-05-17 2:38PM EDT | 10.00 | 2.05 | 2.60 | 2.90 | 0.00 | - | 2 | 187 | 62.31% |
| GTN230818P00012500 | 2023-01-24 2:19PM EDT | 12.50 | 1.61 | 1.20 | 2.25 | 0.00 | - | - | 1 | 0.00% |
| GTN230818P00015000 | 2023-03-13 10:53AM EDT | 15.00 | 5.70 | 6.60 | 7.90 | 0.00 | - | 3 | 0 | 107.03% |
© 2023 Yahoo. All rights reserved.