Mail

Canada markets closed

S&P/TSX
18,457.78
+76.82(+0.42%)
S&P 500
3,821.35
-20.59(-0.54%)
DOW
31,802.44
+306.14(+0.97%)

TEGNA Inc. (TGNA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

19.07+0.16 (+0.85%)

At close: 4:00PM EST

19.58 +0.51 (2.67%)
After hours: 7:45PM EST

In The Money

Show:ListStraddle

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	7.70	9.40	0.00	-	9	0	286.72%
TGNA210319C00012000	2021-03-05 2:06PM EST	12.00	6.31	6.90	8.30	0.00	-	2	0	259.77%
TGNA210319C00013000	2021-02-17 10:52AM EST	13.00	4.83	6.00	6.70	0.00	-	-	1	183.98%
TGNA210319C00014000	2021-03-01 10:13AM EST	14.00	3.40	4.90	6.80	0.00	-	1	0	226.17%
TGNA210319C00015000	2021-02-25 12:28PM EST	15.00	3.60	3.60	5.00	0.00	-	1	1	122.27%
TGNA210319C00016000	2021-03-05 1:26PM EST	16.00	3.05	3.00	3.90	+0.80	+35.56%	4	206	117.19%
TGNA210319C00017000	2021-03-05 10:49AM EST	17.00	1.55	1.95	3.20	0.00	-	135	158	102.93%
TGNA210319C00018000	2021-03-05 3:58PM EST	18.00	1.40	1.15	1.45	+0.19	+15.70%	7	72	62.70%
TGNA210319C00019000	2021-03-08 12:51PM EST	19.00	0.70	0.55	0.75	+0.30	+75.00%	49	83	54.20%
TGNA210319C00020000	2021-03-08 1:38PM EST	20.00	0.30	0.20	0.40	+0.10	+50.00%	10	187	57.62%
TGNA210319C00021000	2021-03-08 1:34PM EST	21.00	0.11	0.05	0.15	+0.06	+120.00%	3	247	54.30%
TGNA210319C00022000	2021-02-23 11:53AM EST	22.00	0.15	0.05	0.20	0.00	-	2	3	66.80%
TGNA210319C00023000	2021-02-23 3:21PM EST	23.00	0.09	0.00	0.40	0.00	-	1	51	92.19%

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	0.40	0.00	-	1	107	117.19%
TGNA210319P00016000	2021-02-23 10:19AM EST	16.00	0.25	0.00	0.15	0.00	-	1	8	71.09%
TGNA210319P00017000	2021-03-05 12:33PM EST	17.00	0.25	0.05	0.20	0.00	-	1	80	59.57%
TGNA210319P00018000	2021-03-08 12:51PM EST	18.00	0.17	0.15	0.35	-0.17	-50.00%	1	66	50.59%
TGNA210319P00019000	2021-03-03 9:46AM EST	19.00	1.35	0.45	0.70	0.00	-	14	28	55.66%
TGNA210319P00020000	2021-03-01 9:33AM EST	20.00	2.10	1.05	1.25	0.00	-	3	22	50.78%
TGNA210319P00021000	2021-01-25 10:16AM EST	21.00	5.20	2.40	2.60	0.00	-	17	17	95.02%