Options Chain for GANNETT CO INC COM (GCI) - $4.79 as of 9/6/2024 3:45:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 3.70 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 2.00 | 2.50 | 2.70 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.00 | 1.50 | 1.70 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 4.00 | 0.50 | 1.25 | 0.70 | -0.90 | -56.25% | 5 | 6 | 0.76 | 0.96 | 0.24 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 5.00 | 0.00 | 0.15 | 0.10 | -0.12 | -54.55% | 1 | 727 | 0.84 | 0.15 | 0.64 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 305 | 1.06 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.35 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 3 | 4.18 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 216 | 0.92 | -0.04 | 0.24 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 5.00 | 0.40 | 0.55 | 0.45 | +0.23 | +104.55% | 1 | 104 | 0.80 | -0.85 | 0.64 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 6.00 | 0.70 | 2.10 | 1.05 | 0.00 | 0.00% | 0 | 8 | 1.25 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 7.00 | 2.25 | 3.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 8.00 | 3.30 | 4.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 9.00 | 4.30 | 4.50 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |