NYSE - Delayed Quote • USD
Gray Television, Inc. (GTN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:28 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTN240517C00005000 | 4/24/2024 5:14 PM | 5 | 1.15 | 0.65 | 0.85 | 0.00 | 0.00% | 60 | 276 | 74.22% |
| GTN240517C00007500 | 4/26/2024 3:43 PM | 7.5 | 0.10 | 0.00 | 0.10 | 0.07 | 233.33% | 200 | 550 | 89.06% |
| GTN240517C00010000 | 4/26/2024 7:09 PM | 10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 976 | 129.69% |
| GTN240517C00012500 | 2/23/2024 2:46 PM | 12.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 1,472 | 304.69% |
| GTN240517C00015000 | 1/31/2024 7:44 PM | 15 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTN240517P00005000 | 4/26/2024 7:35 PM | 5 | 0.20 | 0.10 | 0.20 | 0.14 | 233.33% | 10 | 410 | 76.56% |
| GTN240517P00007500 | 4/22/2024 5:19 PM | 7.5 | 1.60 | 1.80 | 2.00 | 0.00 | 0.00% | 10 | 264 | 64.06% |
| GTN240517P00010000 | 3/4/2024 2:58 PM | 10 | 4.50 | 3.60 | 3.80 | 0.00 | 0.00% | 50 | 0 | 0.00% |
Related Tickers
SSP The E.W. Scripps Company
3.7000
+0.27%
TGNA TEGNA Inc.
13.54
-0.81%
IHRT iHeartMedia, Inc.
2.1400
+1.90%
CMLS Cumulus Media Inc.
2.6800
-2.90%
BBGI Beasley Broadcast Group, Inc.
0.7432
+6.45%
LSXMK The Liberty SiriusXM Group
24.27
-0.53%
SGA Saga Communications, Inc.
23.41
+0.47%
LSXMB The Liberty SiriusXM Group
24.28
-0.37%
LSXMA The Liberty SiriusXM Group
24.31
-0.90%
UONE Urban One, Inc.
2.0600
+3.52%