Gray Television, Inc. (GTN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:5.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTN240517C00005000 | 2024-05-15 1:49PM EDT | 2024-05-17 | 1.55 | 1.60 | 1.65 | -0.30 | -16.22% | 1 | 126 | 162.50% |
| GTN240621C00005000 | 2024-05-09 1:39PM EDT | 2024-06-21 | 2.00 | 1.60 | 1.80 | 0.00 | - | 1 | 1 | 75.00% |
| GTN240816C00005000 | 2024-05-13 10:48AM EDT | 2024-08-16 | 2.10 | 1.70 | 1.90 | 0.00 | - | 2 | 13 | 62.11% |
| GTN241115C00005000 | 2024-05-14 10:57AM EDT | 2024-11-15 | 2.45 | 1.90 | 2.15 | 0.00 | - | 22 | 237 | 62.79% |
| GTN241220C00005000 | 2024-05-14 2:39PM EDT | 2024-12-20 | 2.42 | 2.00 | 2.20 | 0.00 | - | 3 | 496 | 62.70% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTN240517P00005000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 418 | 196.88% |
| GTN240621P00005000 | 2024-05-15 10:36AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 15 | 5 | 72.27% |
| GTN240816P00005000 | 2024-05-01 12:27PM EDT | 2024-08-16 | 0.33 | 0.10 | 0.25 | 0.00 | - | 10 | 25 | 60.94% |
| GTN241115P00005000 | 2024-04-26 2:19PM EDT | 2024-11-15 | 0.65 | 0.30 | 0.45 | 0.00 | - | 3 | 23 | 60.16% |
| GTN241220P00005000 | 2024-05-15 9:42AM EDT | 2024-12-20 | 0.45 | 0.35 | 0.55 | 0.00 | - | 1,506 | 4,310 | 60.35% |
© 2024 Yahoo. All rights reserved.