New Zealand markets close in 3 hours 19 minutes

TEGNA Inc. (TGNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.43+0.28 (+1.32%)
At close: 04:00PM EDT
21.43 0.00 (0.00%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGNA220715C000170002022-06-23 3:51PM EDT17.004.053.907.000.00-24154.10%
TGNA220715C000180002022-03-11 1:45PM EDT18.004.204.307.000.00-11207.72%
TGNA220715C000190002022-05-20 2:11PM EDT19.003.201.055.000.00-1582.23%
TGNA220715C000200002022-05-17 12:59PM EDT20.001.160.104.000.00-82163.87%
TGNA220715C000210002022-06-21 1:01PM EDT21.000.640.202.550.00-33559.47%
TGNA220715C000220002022-06-21 9:30AM EDT22.000.550.050.300.00-226227.15%
TGNA220715C000230002022-06-14 3:58PM EDT23.000.100.000.050.00-12923.24%
TGNA220715C000240002022-06-02 12:57PM EDT24.000.050.000.050.00-280333.20%
TGNA220715C000250002022-02-04 2:54PM EDT25.000.350.005.000.00-22192.97%
TGNA220715C000260002022-02-04 1:04PM EDT26.000.300.005.000.00-11207.03%
TGNA220715C000290002022-02-22 10:52AM EDT29.000.050.000.100.00--171.48%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TGNA220715P000100002022-06-01 11:32AM EDT10.000.100.005.000.00-443521.88%
TGNA220715P000120002022-06-01 11:34AM EDT12.000.100.005.000.00--2427.73%
TGNA220715P000130002022-06-01 11:39AM EDT13.000.100.005.000.00-337387.50%
TGNA220715P000140002022-06-07 10:56AM EDT14.000.100.000.100.00-1535100.78%
TGNA220715P000150002022-05-18 9:41AM EDT15.000.100.000.000.00-102650.00%
TGNA220715P000160002022-06-07 10:55AM EDT16.000.100.000.100.00-82073.44%
TGNA220715P000170002022-06-01 11:34AM EDT17.000.100.000.400.00-22383.98%
TGNA220715P000180002022-05-05 12:43PM EDT18.000.850.000.250.00-51759.38%
TGNA220715P000190002022-06-22 3:53PM EDT19.000.150.000.700.00-16964.84%
TGNA220715P000200002022-06-16 9:41AM EDT20.000.400.000.400.00-33850.39%
TGNA220715P000210002022-02-28 4:33PM EDT21.000.130.000.300.00-303125.10%
TGNA220715P000220002022-06-14 12:32PM EDT22.002.250.451.600.00-8439065.63%
TGNA220715P000230002022-06-14 12:33PM EDT23.002.951.355.000.00-63114.36%
TGNA220715P000240002022-06-14 12:33PM EDT24.003.901.705.000.00-5386.23%