Australia markets close in 6 hours 5 minutes

Gray Television, Inc. (GTN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.46+0.08 (+0.41%)
At close: 04:00PM EDT
20.34 +0.88 (+4.52%)
After hours: 04:46PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GTN220617C000150002022-05-17 10:14AM EDT15.005.304.304.600.00-502079.30%
GTN220617C000175002022-05-26 3:35PM EDT17.502.052.002.05+0.07+3.54%2,61614,72935.94%
GTN220617C000200002022-05-26 3:47PM EDT20.000.410.400.45-0.02-4.65%12014,64135.55%
GTN220617C000225002022-05-26 3:47PM EDT22.500.030.000.10-0.08-72.73%2029244.73%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GTN220617P000175002022-05-25 3:21PM EDT17.500.150.100.250.00-688450.59%
GTN220617P000200002022-05-26 1:58PM EDT20.000.950.951.10-0.55-36.67%165841.50%
GTN220617P000225002022-05-25 11:39AM EDT22.503.313.003.300.00-1359.77%
GTN220617P000250002022-05-17 3:02PM EDT25.004.515.505.800.00--168.36%