TEGNA Inc. (TGNA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGNA220218C00014000 | 2022-01-21 10:22AM EST | 14.00 | 5.62 | 0.00 | 0.00 | -0.93 | -14.20% | - | - | 0.00% |
| TGNA220218C00016000 | 2022-01-19 11:07AM EST | 16.00 | 4.00 | 3.10 | 4.60 | 0.00 | - | 2 | 2 | 64.26% |
| TGNA220218C00017000 | 2022-01-21 3:52PM EST | 17.00 | 3.10 | 1.20 | 4.00 | -0.30 | -8.82% | 4 | 13 | 123.24% |
| TGNA220218C00019000 | 2022-01-21 3:00PM EST | 19.00 | 1.40 | 1.25 | 2.00 | +0.05 | +3.70% | 2 | 166 | 60.25% |
| TGNA220218C00020000 | 2022-01-21 3:54PM EST | 20.00 | 0.90 | 0.75 | 1.00 | -0.15 | -14.29% | 198 | 2,702 | 53.81% |
| TGNA220218C00021000 | 2022-01-21 1:34PM EST | 21.00 | 0.75 | 0.00 | 0.85 | +0.27 | +56.25% | 8 | 21 | 64.36% |
| TGNA220218C00022000 | 2022-01-20 2:41PM EST | 22.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 10 | 289 | 50.00% |
| TGNA220218C00023000 | 2022-01-18 1:29PM EST | 23.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 9 | 71 | 65.82% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGNA220218P00013000 | 2022-01-07 9:30AM EST | 13.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 134.77% |
| TGNA220218P00016000 | 2022-01-21 2:09PM EST | 16.00 | 0.25 | 0.10 | 0.45 | +0.07 | +38.89% | 2 | 8,213 | 73.44% |
| TGNA220218P00017000 | 2022-01-18 12:11AM EST | 17.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 61.72% |
| TGNA220218P00018000 | 2022-01-21 3:20PM EST | 18.00 | 0.45 | 0.45 | 0.55 | -0.05 | -10.00% | 239 | 8,477 | 56.25% |
| TGNA220218P00019000 | 2022-01-21 10:20AM EST | 19.00 | 0.75 | 0.00 | 0.80 | +0.35 | +87.50% | 9 | 125 | 52.64% |
| TGNA220218P00020000 | 2022-01-21 3:48PM EST | 20.00 | 1.15 | 1.10 | 1.40 | +0.38 | +49.35% | 10 | 120 | 50.10% |
| TGNA220218P00021000 | 2022-01-19 2:58PM EST | 21.00 | 1.11 | 1.05 | 3.70 | 0.00 | - | 2 | 3 | 73.73% |
© 2022 Yahoo. All rights reserved.
