Options Chain for GRAY TELEVISION INC COM (GTN) - $5.65 as of 4/18/2024 6:51:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.70 | 3.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:36 PM EST | |||
| 5.00 | 0.55 | 1.75 | 0.59 | -0.61 | -50.84% | 2 | 3 | 2.71 | 0.99 | 0.09 | -0.01 | 4/18/2024 | 4/18/2024 3:59:36 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 733 | 3.63 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:36 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 3:59:36 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:36 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:36 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 119 | 2.56 | -0.01 | 0.09 | -0.01 | 3/25/2024 | 4/18/2024 3:59:36 PM EST |
| 7.50 | 1.35 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:59:36 PM EST |
| 10.00 | 4.00 | 4.30 | % | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:36 PM EST | |||
| 12.50 | 6.40 | 7.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:36 PM EST | |||
| 15.00 | 8.90 | 9.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:36 PM EST |