NYSE - Delayed Quote • USD
TEGNA Inc. (TGNA)
At close: April 18 at 4:00 PM EDT
Pre-Market: 6:30 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGNA240419C00011000 | 10/30/2023 7:32 PM | 11 | 3.80 | 4.20 | 5.00 | 0.00 | 0.00% | - | 1 | 1,264.06% |
| TGNA240419C00012000 | 4/18/2024 2:22 PM | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| TGNA240419C00013000 | 2/22/2024 3:57 PM | 13 | 1.45 | 0.90 | 2.25 | 0.00 | 0.00% | 1 | 8 | 465.63% |
| TGNA240419C00014000 | 4/10/2024 5:01 PM | 14 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TGNA240419C00015000 | 4/9/2024 3:30 PM | 15 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,004 | 50.00% |
| TGNA240419C00016000 | 4/10/2024 4:36 PM | 16 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,012 | 50.00% |
| TGNA240419C00017000 | 3/11/2024 3:13 PM | 17 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 535 | 709 | 237.50% |
| TGNA240419C00018000 | 3/4/2024 3:02 PM | 18 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 143 | 395.31% |
| TGNA240419C00019000 | 11/28/2023 5:10 PM | 19 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 13 | 609.38% |
| TGNA240419C00020000 | 2/7/2024 6:02 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 46 | 368.75% |
| TGNA240419C00021000 | 10/25/2023 7:57 PM | 21 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 0 | 517.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGNA240419P00010000 | 10/5/2023 2:53 PM | 10 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 150 | 634.38% |
| TGNA240419P00012000 | 2/14/2024 4:35 PM | 12 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 169 | 173.44% |
| TGNA240419P00013000 | 4/12/2024 7:54 PM | 13 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 438 | 25.00% |
| TGNA240419P00014000 | 4/18/2024 2:19 PM | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 490 | 0.00% |
| TGNA240419P00015000 | 4/15/2024 2:23 PM | 15 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 28 | 0.00% |
| TGNA240419P00016000 | 1/31/2024 3:21 PM | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 966 | 0.00% |
| TGNA240419P00017000 | 12/6/2023 2:36 PM | 17 | 2.25 | 1.80 | 1.95 | 0.00 | 0.00% | 1 | 111 | 0.00% |
| TGNA240419P00018000 | 2/7/2024 6:57 PM | 18 | 3.70 | 2.30 | 3.50 | 0.00 | 0.00% | 10 | 11 | 0.00% |
| TGNA240419P00020000 | 10/30/2023 4:02 PM | 20 | 5.70 | 4.20 | 5.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| TGNA240419P00021000 | 1/23/2024 7:24 PM | 21 | 5.10 | 6.20 | 8.80 | 0.00 | 0.00% | 2 | 2 | 437.50% |
Related Tickers
SSP The E.W. Scripps Company
3.4500
+4.70%
GTN Gray Television, Inc.
5.79
+2.48%
GTN-A Gray Television, Inc.
6.15
-14.00%
CMLS Cumulus Media Inc.
2.7900
+1.45%
IHRT iHeartMedia, Inc.
1.9300
-1.03%
LSXMB The Liberty SiriusXM Group
25.78
0.00%
LSXMK The Liberty SiriusXM Group
24.21
+0.04%
LSXMA The Liberty SiriusXM Group
24.33
+0.04%
RGLXY RTL Group S.A.
3.7900
+13.13%
EMMS Emmis Corporation
4.8200
0.00%