Gray Television, Inc. (GTN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTN230217C00007500 | 2022-12-19 2:14PM EST | 7.50 | 3.20 | 3.70 | 5.20 | 0.00 | - | 3 | 1 | 357.81% |
| GTN230217C00010000 | 2023-02-02 3:03PM EST | 10.00 | 3.90 | 2.00 | 2.15 | 0.00 | - | 8 | 160 | 72.66% |
| GTN230217C00012500 | 2023-02-07 2:38PM EST | 12.50 | 0.10 | 0.15 | 0.25 | -0.43 | -81.13% | 2 | 3,271 | 54.69% |
| GTN230217C00015000 | 2023-02-02 1:42PM EST | 15.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 15 | 907 | 85.94% |
| GTN230217C00017500 | 2023-01-20 3:06PM EST | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 182 | 128.91% |
| GTN230217C00020000 | 2023-01-27 11:04AM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 174 | 164.06% |
| GTN230217C00022500 | 2023-02-01 1:15PM EST | 22.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 68 | 175.00% |
| GTN230217C00025000 | 2023-02-01 11:34AM EST | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 196.88% |
| GTN230217C00030000 | 2022-09-14 11:59AM EST | 30.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 13 | 38 | 385.16% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTN230217P00007500 | 2022-11-09 3:38PM EST | 7.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 196.88% |
| GTN230217P00010000 | 2023-02-01 11:38AM EST | 10.00 | 0.04 | 0.05 | 0.10 | 0.00 | - | 1 | 85 | 87.50% |
| GTN230217P00012500 | 2023-02-03 10:16AM EST | 12.50 | 0.05 | 0.55 | 1.60 | 0.00 | - | 3 | 63 | 101.95% |
| GTN230217P00015000 | 2022-12-05 2:52PM EST | 15.00 | 3.60 | 3.20 | 3.70 | 0.00 | - | 20 | 0 | 173.44% |
| GTN230217P00017500 | 2022-11-15 11:03AM EST | 17.50 | 6.10 | 5.90 | 6.10 | 0.00 | - | 2 | 36 | 241.80% |
| GTN230217P00020000 | 2022-11-15 9:38AM EST | 20.00 | 9.00 | 8.10 | 8.70 | 0.00 | - | 1 | 0 | 270.70% |
© 2023 Yahoo. All rights reserved.
