U.S. markets close in 3 hours 32 minutes

Gray Television, Inc. (GTN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.84-0.18 (-1.35%)
As of 12:28PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GTN201120C000025002020-07-21 2:16PM EDT2.5011.5011.8013.200.00-10131,418.75%
GTN201120C000050002020-10-23 10:21AM EDT5.008.047.508.200.00-32162.50%
GTN201120C000075002020-08-27 3:03PM EDT7.508.306.207.500.00-18356.45%
GTN201120C000100002020-10-22 9:36AM EDT10.003.102.153.100.00-26499.61%
GTN201120C000125002020-10-27 11:33AM EDT12.501.050.951.10-0.35-25.00%3241664.06%
GTN201120C000150002020-10-26 12:50PM EDT15.000.250.150.30+0.08+47.06%12,21864.45%
GTN201120C000175002020-10-22 1:04PM EDT17.500.100.000.050.00-5874061.72%
GTN201120C000200002020-10-22 11:26AM EDT20.000.010.000.100.00-1043392.19%
GTN201120C000225002020-08-28 1:25PM EDT22.500.200.050.450.00-112153.91%
GTN201120C000250002020-09-15 12:56PM EDT25.000.050.000.050.00-2055114.84%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GTN201120P000050002020-10-13 10:30AM EDT5.000.100.000.000.00-84050.00%
GTN201120P000075002020-10-13 10:30AM EDT7.500.160.000.000.00-36050.00%
GTN201120P000100002020-10-27 9:30AM EDT10.000.180.150.20+0.03+20.00%1132086.72%
GTN201120P000125002020-10-26 10:38AM EDT12.500.700.650.80+0.02+2.94%861666.80%
GTN201120P000150002020-10-05 3:04PM EDT15.002.201.652.700.00-99193.36%
GTN201120P000175002020-10-08 9:34AM EDT17.503.864.205.300.00-12077.73%
GTN201120P000225002020-09-18 10:10AM EDT22.507.260.000.000.00--00.00%