NYSE - Delayed Quote USD
TEGNA Inc. (TGNA)
17.32
+0.03
+(0.17%)
At close: May 20 at 4:00:02 PM EDT
17.32
0.00
(0.00%)
After hours: May 20 at 5:05:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGNA250620C00016000 | 5/1/2025 12:08 PM | 16 | 1.10 | 1.45 | 1.85 | 0.00 | 0.00% | 1 | 18 | 54.88% |
| TGNA250620C00017000 | 5/16/2025 9:33 AM | 17 | 0.94 | 0.70 | 1.20 | 0.00 | 0.00% | 1 | 54 | 51.76% |
| TGNA250620C00018000 | 5/19/2025 3:34 PM | 18 | 0.34 | 0.00 | 0.40 | 0.00 | 0.00% | 70 | 429 | 33.50% |
| TGNA250620C00019000 | 5/20/2025 11:16 AM | 19 | 0.14 | 0.00 | 0.25 | -0.09 | -39.13% | 12 | 27 | 39.55% |
| TGNA250620C00020000 | 5/9/2025 1:58 PM | 20 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 6 | 38.67% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGNA250620P00014000 | 5/6/2025 12:41 PM | 14 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | - | 2 | 57.42% |
| TGNA250620P00015000 | 5/14/2025 3:59 PM | 15 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 39 | 61 | 52.15% |
| TGNA250620P00016000 | 5/19/2025 9:30 AM | 16 | 0.31 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 41 | 47.17% |
| TGNA250620P00017000 | 5/19/2025 3:15 PM | 17 | 0.58 | 0.00 | 0.80 | 0.00 | 0.00% | 3 | 52 | 47.75% |
| TGNA250620P00018000 | 5/7/2025 1:29 PM | 18 | 1.83 | 1.00 | 1.20 | 0.00 | 0.00% | - | 1 | 39.75% |
Related Tickers
GTN-A Gray Media, Inc.
8.00
+0.76%
NXST Nexstar Media Group, Inc.
175.74
+0.84%
SSP The E.W. Scripps Company
2.2800
-2.56%
SBGI Sinclair, Inc.
14.71
-0.14%
GTN Gray Media, Inc.
4.0300
+2.28%
SGA Saga Communications, Inc.
12.05
-4.21%
CMLS Cumulus Media Inc.
0.1450
-9.38%
IHRTB iHeartMedia, Inc.
0.7100
0.00%
CURIW CuriosityStream Inc.
0.0851
+5.85%
IHRT iHeartMedia, Inc.
1.3700
+7.03%