GTN - Gray Television, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GTN191115C000125002019-10-03 10:06AM EDT12.502.603.804.200.00-531168.75%
GTN191115C000150002019-10-16 2:22PM EDT15.001.631.751.950.00-920558.79%
GTN191115C000175002019-10-17 12:35PM EDT17.500.500.400.55+0.05+11.11%569350.78%
GTN191115C000200002019-10-16 9:48AM EDT20.000.150.050.200.00-11,07656.84%
GTN191115C000225002019-09-26 2:08PM EDT22.500.080.000.150.00-53371.48%
GTN191115C000250002019-09-20 11:05AM EDT25.000.050.000.450.00-10578112.89%
GTN191115C000300002019-07-11 9:38AM EDT30.000.170.050.000.00-470100.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GTN191115P000125002019-10-17 12:34PM EDT12.500.100.000.150.00-111067.97%
GTN191115P000150002019-10-18 11:11AM EDT15.000.370.300.40-0.14-27.45%1956152.93%
GTN191115P000175002019-10-18 1:07PM EDT17.501.601.401.55-0.70-30.43%278950.39%
GTN191115P000200002019-09-18 12:22PM EDT20.003.463.503.800.00-45766.99%
GTN191115P000225002019-08-12 12:21PM EDT22.508.004.805.100.00-13130.00%
GTN191115P000250002019-07-18 3:47PM EDT25.007.609.2010.400.00-209194.63%