TGNA - TEGNA Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TGNA200221C000120002020-02-10 3:28PM EST12.005.114.606.300.00---425.78%
TGNA200221C000130002020-01-02 9:52AM EST13.003.623.505.300.00-20342.97%
TGNA200221C000140002020-01-06 12:39PM EST14.002.552.954.600.00--6362.11%
TGNA200221C000150002020-01-21 10:21AM EST15.003.001.653.500.00--14250.00%
TGNA200221C000160002020-02-12 9:39AM EST16.000.750.701.100.00-59991.41%
TGNA200221C000170002020-02-18 12:23PM EST17.000.200.100.25+0.02+11.11%112,75449.22%
TGNA200221C000180002020-02-18 3:40PM EST18.000.010.000.05-0.04-80.00%271,59457.81%
TGNA200221C000190002020-02-10 3:42PM EST19.000.030.000.050.00-3975478.13%
TGNA200221C000200002020-01-30 3:39PM EST20.000.220.000.100.00-127118.75%
TGNA200221C000210002020-01-16 3:55PM EST21.000.100.000.050.00-2252128.13%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TGNA200221P000140002020-01-09 2:01PM EST14.000.060.000.150.00-11147.66%
TGNA200221P000150002020-02-10 9:41AM EST15.000.060.000.050.00-24379.69%
TGNA200221P000160002020-02-14 10:19AM EST16.000.080.000.100.00-2160152.34%
TGNA200221P000170002020-02-13 12:29PM EST17.000.480.250.350.00-2031,91147.66%
TGNA200221P000180002020-02-10 3:49PM EST18.001.300.951.300.00-21492.97%