NYSE - Delayed Quote • USD
Gray Television, Inc. (GTN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTN240517C00005000 | 4/18/2024 5:34 PM | 5 | 0.90 | 0.95 | 1.10 | 0.00 | 0.00% | 2 | 255 | 68.36% |
| GTN240517C00007500 | 4/18/2024 5:34 PM | 7.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 521 | 54.69% |
| GTN240517C00010000 | 4/19/2024 4:53 PM | 10 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 975 | 100.78% |
| GTN240517C00012500 | 2/23/2024 2:46 PM | 12.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 1,472 | 242.97% |
| GTN240517C00015000 | 1/31/2024 7:44 PM | 15 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTN240517P00005000 | 4/17/2024 3:34 PM | 5 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 414 | 73.44% |
| GTN240517P00007500 | 4/1/2024 3:28 PM | 7.5 | 1.70 | 1.55 | 2.15 | 0.30 | 21.43% | 10 | 264 | 113.28% |
| GTN240517P00010000 | 3/4/2024 2:58 PM | 10 | 4.50 | 3.60 | 3.80 | 0.00 | 0.00% | 50 | 0 | 0.00% |
Related Tickers
SSP The E.W. Scripps Company
3.5900
+4.06%
TGNA TEGNA Inc.
13.82
+2.07%
IHRT iHeartMedia, Inc.
1.9000
-1.55%
CMLS Cumulus Media Inc.
2.9900
+7.17%
BBGI Beasley Broadcast Group, Inc.
0.7110
0.00%
LSXMK The Liberty SiriusXM Group
24.34
+0.54%
LSXMA The Liberty SiriusXM Group
24.51
+0.74%
UONEK Urban One, Inc.
1.6600
+5.73%
SALM Salem Media Group, Inc.
0.3500
-6.17%
LSXMB The Liberty SiriusXM Group
26.45
+6.74%