U.S. markets open in 8 hours 43 minutes
S&P Futures
3,848.50+29.25(+0.77%)Dow Futures
31,970.00+194.00(+0.61%)Nasdaq Futures
12,450.50+153.25(+1.25%)
19.07+0.16 (+0.85%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGNA210319C00009000 | 2021-01-26 10:32AM EST | 9.00 | 7.10 | 8.90 | 11.10 | 0.00 | - | 5 | 5 | 478.52% |
| TGNA210319C00011000 | 2021-03-01 12:02PM EST | 11.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TGNA210319C00012000 | 2021-03-05 2:06PM EST | 12.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGNA210319C00013000 | 2021-02-17 10:52AM EST | 13.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TGNA210319C00014000 | 2021-03-01 10:13AM EST | 14.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGNA210319C00015000 | 2021-02-25 12:28PM EST | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGNA210319C00016000 | 2021-03-05 1:26PM EST | 16.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TGNA210319C00017000 | 2021-03-05 10:49AM EST | 17.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| TGNA210319C00018000 | 2021-03-05 3:58PM EST | 18.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TGNA210319C00019000 | 2021-03-08 12:51PM EST | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TGNA210319C00020000 | 2021-03-08 1:38PM EST | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TGNA210319C00021000 | 2021-03-08 1:34PM EST | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TGNA210319C00022000 | 2021-02-23 11:53AM EST | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TGNA210319C00023000 | 2021-02-23 3:21PM EST | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGNA210319P00013000 | 2021-01-21 12:27PM EST | 13.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 155.86% |
| TGNA210319P00014000 | 2021-02-01 10:03AM EST | 14.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 347 | 455 | 159.77% |
| TGNA210319P00015000 | 2021-03-01 10:16AM EST | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGNA210319P00016000 | 2021-02-23 10:19AM EST | 16.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGNA210319P00017000 | 2021-03-05 12:33PM EST | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TGNA210319P00018000 | 2021-03-08 12:51PM EST | 18.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TGNA210319P00019000 | 2021-03-03 9:46AM EST | 19.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| TGNA210319P00020000 | 2021-03-01 9:33AM EST | 20.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TGNA210319P00021000 | 2021-01-25 10:16AM EST | 21.00 | 5.20 | 2.40 | 2.60 | 0.00 | - | 17 | 17 | 95.02% |
© 2021 Verizon Media. All rights reserved.
