TEGNA Inc. (TGNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGNA220715C00017000 | 2022-06-23 3:51PM EDT | 17.00 | 4.05 | 3.90 | 7.00 | 0.00 | - | 2 | 4 | 154.10% |
| TGNA220715C00018000 | 2022-03-11 1:45PM EDT | 18.00 | 4.20 | 4.30 | 7.00 | 0.00 | - | 1 | 1 | 207.72% |
| TGNA220715C00019000 | 2022-05-20 2:11PM EDT | 19.00 | 3.20 | 1.05 | 5.00 | 0.00 | - | 1 | 5 | 82.23% |
| TGNA220715C00020000 | 2022-05-17 12:59PM EDT | 20.00 | 1.16 | 0.10 | 4.00 | 0.00 | - | 8 | 21 | 63.87% |
| TGNA220715C00021000 | 2022-06-21 1:01PM EDT | 21.00 | 0.64 | 0.20 | 2.55 | 0.00 | - | 3 | 35 | 59.47% |
| TGNA220715C00022000 | 2022-06-21 9:30AM EDT | 22.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 2 | 262 | 27.15% |
| TGNA220715C00023000 | 2022-06-14 3:58PM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 23.24% |
| TGNA220715C00024000 | 2022-06-02 12:57PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 803 | 33.20% |
| TGNA220715C00025000 | 2022-02-04 2:54PM EDT | 25.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 192.97% |
| TGNA220715C00026000 | 2022-02-04 1:04PM EDT | 26.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 207.03% |
| TGNA220715C00029000 | 2022-02-22 10:52AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 71.48% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGNA220715P00010000 | 2022-06-01 11:32AM EDT | 10.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 4 | 43 | 521.88% |
| TGNA220715P00012000 | 2022-06-01 11:34AM EDT | 12.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 2 | 427.73% |
| TGNA220715P00013000 | 2022-06-01 11:39AM EDT | 13.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 3 | 37 | 387.50% |
| TGNA220715P00014000 | 2022-06-07 10:56AM EDT | 14.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 35 | 100.78% |
| TGNA220715P00015000 | 2022-05-18 9:41AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 50.00% |
| TGNA220715P00016000 | 2022-06-07 10:55AM EDT | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 20 | 73.44% |
| TGNA220715P00017000 | 2022-06-01 11:34AM EDT | 17.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 23 | 83.98% |
| TGNA220715P00018000 | 2022-05-05 12:43PM EDT | 18.00 | 0.85 | 0.00 | 0.25 | 0.00 | - | 5 | 17 | 59.38% |
| TGNA220715P00019000 | 2022-06-22 3:53PM EDT | 19.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 69 | 64.84% |
| TGNA220715P00020000 | 2022-06-16 9:41AM EDT | 20.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 3 | 38 | 50.39% |
| TGNA220715P00021000 | 2022-02-28 4:33PM EDT | 21.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 30 | 31 | 25.10% |
| TGNA220715P00022000 | 2022-06-14 12:32PM EDT | 22.00 | 2.25 | 0.45 | 1.60 | 0.00 | - | 84 | 390 | 65.63% |
| TGNA220715P00023000 | 2022-06-14 12:33PM EDT | 23.00 | 2.95 | 1.35 | 5.00 | 0.00 | - | 6 | 3 | 114.36% |
| TGNA220715P00024000 | 2022-06-14 12:33PM EDT | 24.00 | 3.90 | 1.70 | 5.00 | 0.00 | - | 5 | 3 | 86.23% |
© 2022 Yahoo. All rights reserved.
