U.S. markets closed

Grupo Televisa, S.A.B. (TV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.53-0.08 (-0.63%)
At close: 4:00PM EDT

12.60 +0.07 (0.56%)
After hours: 6:02PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TV210521C000010002021-04-19 12:05AM EDT1.0012.1010.6011.800.00--01,184.38%
TV210521C000030002021-04-07 3:41PM EDT3.0010.109.4010.200.00-22629.69%
TV210521C000070002021-04-19 12:05AM EDT7.005.805.405.600.00--1204.69%
TV210521C000080002021-05-07 9:53AM EDT8.004.904.404.700.00-11131.25%
TV210521C000090002021-04-26 1:59PM EDT9.004.103.403.700.00-2299.22%
TV210521C000100002021-04-26 12:26PM EDT10.003.212.452.650.00-41,55071.88%
TV210521C000110002021-05-03 3:40PM EDT11.001.701.501.650.00-110055.47%
TV210521C000120002021-05-10 3:00PM EDT12.000.800.650.750.00-155251.17%
TV210521C000130002021-05-11 1:49PM EDT13.000.180.150.25-0.02-10.00%3367450.39%
TV210521C000140002021-05-10 2:24PM EDT14.000.050.000.050.00-228648.83%
TV210521C000150002021-05-04 10:04AM EDT15.000.050.000.100.00-123769.53%
TV210521C000160002021-04-27 9:50AM EDT16.000.050.000.050.00-110276.56%
TV210521C000170002021-04-21 9:40AM EDT17.000.050.000.100.00-647104.69%
TV210521C000190002021-04-20 12:27PM EDT19.000.050.000.250.00--4160.16%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TV210521P000050002021-04-19 12:05AM EDT5.000.05-0.100.00--1329.69%
TV210521P000070002021-03-30 1:11PM EDT7.000.080.000.100.00--8192.19%
TV210521P000080002021-04-12 3:30PM EDT8.000.110.000.050.00-158134.38%
TV210521P000090002021-04-21 2:23PM EDT9.000.050.000.100.00-2142118.75%
TV210521P000100002021-04-30 2:25PM EDT10.000.100.000.050.00-5001,11575.00%
TV210521P000110002021-05-05 2:36PM EDT11.000.060.000.050.00-9121156.64%
TV210521P000120002021-05-10 3:59PM EDT12.000.200.150.20+0.05+33.33%101,10248.44%
TV210521P000130002021-05-10 3:57PM EDT13.000.600.600.700.00-4632948.05%
TV210521P000140002021-05-07 9:52AM EDT14.001.091.401.600.00-42965.23%
TV210521P000150002021-04-23 3:55PM EDT15.002.252.402.550.00-1178.13%
TV210521P000160002021-05-05 12:51PM EDT16.003.603.303.600.00-18110.55%
TV210521P000170002021-04-19 12:05AM EDT17.004.804.404.900.00---140.63%