Options Chain for TEGNA INC COM (TGNA) - $14.85 as of 3/27/2024 9:36:36 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 11.60 | 13.00 | % | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
5.00 | 9.50 | 11.10 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
8.00 | 6.60 | 7.90 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
9.00 | 5.60 | 7.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
10.00 | 4.60 | 6.10 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
11.00 | 3.60 | 5.00 | % | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
12.00 | 2.55 | 4.20 | 2.95 | 0.00 | 0.00% | 0 | 7 | 1.89 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 3/27/2024 3:59:56 PM EST |
13.00 | 1.65 | 3.20 | 1.45 | 0.00 | 0.00% | 0 | 8 | 1.46 | 0.99 | 0.04 | 0.00 | 2/22/2024 | 3/27/2024 3:59:56 PM EST |
14.00 | 0.90 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 349 | 0.19 | 0.85 | 0.26 | -0.01 | 3/25/2024 | 3/27/2024 3:59:56 PM EST |
15.00 | 0.25 | 0.35 | 0.25 | +0.10 | +66.67% | 107 | 988 | 0.23 | 0.47 | 0.47 | -0.01 | 3/27/2024 | 3/27/2024 3:59:56 PM EST |
16.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,017 | 0.26 | 0.10 | 0.22 | 0.00 | 3/21/2024 | 3/27/2024 3:59:56 PM EST |
17.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 709 | 0.44 | 0.01 | 0.03 | 0.00 | 3/11/2024 | 3/27/2024 3:59:56 PM EST |
18.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 143 | 0.75 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 3/27/2024 3:59:56 PM EST |
19.00 | 0.00 | 0.75 | % | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.68 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 3/27/2024 3:59:56 PM EST |
21.00 | 0.00 | 0.20 | % | 0 | 222 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
10.00 | 0.00 | 0.05 | % | 0 | 150 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 169 | 0.56 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 3/27/2024 3:59:56 PM EST |
13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 443 | 0.47 | -0.01 | 0.04 | 0.00 | 3/26/2024 | 3/27/2024 3:59:56 PM EST |
14.00 | 0.05 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 496 | 0.27 | -0.15 | 0.26 | -0.01 | 3/26/2024 | 3/27/2024 3:59:56 PM EST |
15.00 | 0.30 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 57 | 0.23 | -0.53 | 0.47 | -0.01 | 3/22/2024 | 3/27/2024 3:59:56 PM EST |
16.00 | 0.90 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 962 | 0.50 | -0.90 | 0.22 | 0.00 | 1/31/2024 | 3/27/2024 3:59:56 PM EST |
17.00 | 1.95 | 2.50 | % | 0 | 0 | 0.72 | -0.99 | 0.03 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
18.00 | 2.85 | 3.40 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.79 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 3/27/2024 3:59:56 PM EST |
19.00 | 2.85 | 5.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
20.00 | 4.80 | 5.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
21.00 | 4.20 | 7.80 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 1/23/2024 | 3/27/2024 3:59:56 PM EST |
22.00 | 7.00 | 7.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
23.00 | 6.90 | 10.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
24.00 | 9.00 | 9.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
25.00 | 9.90 | 10.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST | |||
30.00 | 14.90 | 15.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:56 PM EST |