GTN - Gray Television, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GTN190816C000125002019-05-17 2:14PM EDT12.506.256.1010.20-2.85-31.32%110149.76%
GTN190816C000150002019-05-13 3:21PM EDT15.004.453.904.200.00-1150.39%
GTN190816C000175002019-05-13 1:51PM EDT17.502.592.102.300.00-49247.46%
GTN190816C000200002019-05-16 9:47AM EDT20.001.250.850.950.00-759840.63%
GTN190816C000225002019-05-16 10:10AM EDT22.500.500.300.450.00-789843.21%
GTN190816C000250002019-05-17 11:20AM EDT25.000.150.100.20-0.02-11.76%130944.53%
GTN190816C000300002019-05-08 9:36AM EDT30.000.150.000.150.00-2537951.95%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GTN190816P000100002019-03-12 2:10PM EDT10.000.050.000.050.00-10026159.38%
GTN190816P000125002019-03-07 10:44AM EDT12.500.050.000.500.00-47086164.55%
GTN190816P000150002019-05-17 3:29PM EDT15.000.350.250.40+0.30+600.00%51848.15%
GTN190816P000175002019-04-25 3:59PM EDT17.500.370.851.000.00-23341.65%
GTN190816P000200002019-05-14 12:39PM EDT20.002.172.102.300.00-213839.26%
GTN190816P000225002019-05-14 9:48AM EDT22.504.003.904.300.00-33441.36%
GTN190816P000300002019-05-06 12:16PM EDT30.007.3211.1011.600.00--262.89%