Australia markets closed

Gray Television, Inc. (GTN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.04-0.60 (-4.75%)
At close: 04:00PM EST
12.29 +0.25 (+2.08%)
After hours: 07:30PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GTN230217C000075002022-12-19 2:14PM EST7.503.203.705.200.00-31357.81%
GTN230217C000100002023-02-02 3:03PM EST10.003.902.002.150.00-816072.66%
GTN230217C000125002023-02-07 2:38PM EST12.500.100.150.25-0.43-81.13%23,27154.69%
GTN230217C000150002023-02-02 1:42PM EST15.000.250.000.100.00-1590785.94%
GTN230217C000175002023-01-20 3:06PM EST17.500.100.000.100.00-8182128.91%
GTN230217C000200002023-01-27 11:04AM EST20.000.050.000.100.00-2174164.06%
GTN230217C000225002023-02-01 1:15PM EST22.500.070.000.050.00-268175.00%
GTN230217C000250002023-02-01 11:34AM EST25.000.040.000.050.00-223196.88%
GTN230217C000300002022-09-14 11:59AM EST30.000.050.000.800.00-1338385.16%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GTN230217P000075002022-11-09 3:38PM EST7.500.350.000.200.00-44196.88%
GTN230217P000100002023-02-01 11:38AM EST10.000.040.050.100.00-18587.50%
GTN230217P000125002023-02-03 10:16AM EST12.500.050.551.600.00-363101.95%
GTN230217P000150002022-12-05 2:52PM EST15.003.603.203.700.00-200173.44%
GTN230217P000175002022-11-15 11:03AM EST17.506.105.906.100.00-236241.80%
GTN230217P000200002022-11-15 9:38AM EST20.009.008.108.700.00-10270.70%