Options Chain for TEGNA INC COM (TGNA) - $13.54 as of 4/26/2024 9:54:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.20 | 10.70 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 6.80 | 8.70 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 5.10 | 7.80 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 8.00 | 5.30 | 5.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 9.00 | 4.30 | 5.20 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 1.70 | 4.90 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 11.00 | 2.35 | 4.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.00 | 1.35 | 2.90 | % | 0 | 0 | 1.76 | 0.91 | 0.18 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 13.00 | 0.60 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.66 | 0.29 | -0.01 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 22 | 144 | 0.36 | 0.36 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 113 | 0.43 | 0.14 | 0.17 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 162 | 0.58 | 0.04 | 0.06 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.01 | 0.02 | 0.00 | 3/15/2024 | 4/26/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 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 | 6.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | -0.09 | 0.18 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 13.00 | 0.20 | 0.25 | 0.20 | +0.05 | +33.34% | 41 | 29 | 0.32 | -0.34 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 0.60 | 2.00 | 0.60 | -0.20 | -25.00% | 1 | 35 | 0.69 | -0.64 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.85 | 3.30 | 0.55 | 0.00 | 0.00% | 0 | 78 | 2.66 | -0.86 | 0.17 | -0.01 | 3/28/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 2.15 | 4.90 | % | 0 | 0 | 0.00 | -0.96 | 0.06 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 17.00 | 3.30 | 3.80 | % | 0 | 0 | 0.89 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 18.00 | 4.20 | 4.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 19.00 | 3.00 | 5.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 6.30 | 6.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 21.00 | 7.30 | 7.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.00 | 6.10 | 8.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 23.00 | 9.30 | 9.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 11.30 | 12.20 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |