NYSE - Delayed Quote • USD
Gray Television, Inc. (GTN)
At close: 4:00 PM EDT
After hours: 4:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GTN240517C00005000 | 4/29/2024 7:41 PM | 5 | 0.95 | 0.95 | 1.05 | -0.20 | -17.39% | 22 | 276 | 87.89% |
| GTN240517C00007500 | 4/29/2024 7:41 PM | 7.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 20 | 748 | 67.97% |
| GTN240517C00010000 | 4/26/2024 7:09 PM | 10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 976 | 123.44% |
| GTN240517C00012500 | 2/23/2024 2:46 PM | 12.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 1,472 | 297.66% |
| 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 | 4/29/2024 3:50 PM | 5 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 1 | 418 | 71.09% |
| GTN240517P00007500 | 4/22/2024 5:19 PM | 7.5 | 1.60 | 1.60 | 1.75 | 0.00 | 0.00% | 10 | 264 | 78.13% |
| 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
3.8600
+4.32%
TGNA TEGNA Inc.
13.74
+1.48%
IHRT iHeartMedia, Inc.
2.1700
+1.40%
CMLS Cumulus Media Inc.
2.7300
+1.87%
BBGI Beasley Broadcast Group, Inc.
0.6835
-2.22%
LSXMK The Liberty SiriusXM Group
25.55
+5.27%
LSXMB The Liberty SiriusXM Group
26.35
+8.12%
UONE Urban One, Inc.
2.0200
-1.94%
LSXMA The Liberty SiriusXM Group
25.61
+5.35%
SGA Saga Communications, Inc.
23.06
-1.50%