S&P 500   3,295.47 (-0.90%)
DOW   28,989.73 (-0.58%)
QQQ   222.70 (-0.84%)
AAPL   318.31 (-0.29%)
FB   217.95 (-0.82%)
MSFT   165.04 (-1.01%)
GOOGL   1,466.17 (-1.25%)
AMZN   1,861.64 (-1.22%)
CGC   22.65 (-7.78%)
NVDA   250.48 (-0.94%)
BABA   213.75 (-2.46%)
MU   57.76 (-2.43%)
GE   11.71 (-0.51%)
TSLA   564.82 (-1.29%)
AMD   50.35 (-2.63%)
T   38.50 (-0.34%)
ACB   1.99 (-3.86%)
F   9.00 (-1.53%)
NFLX   353.16 (+1.02%)
PRI   122.53 (-2.41%)
BAC   33.54 (-1.70%)
DIS   140.08 (-1.49%)
GILD   63.15 (-1.24%)
S&P 500   3,295.47 (-0.90%)
DOW   28,989.73 (-0.58%)
QQQ   222.70 (-0.84%)
AAPL   318.31 (-0.29%)
FB   217.95 (-0.82%)
MSFT   165.04 (-1.01%)
GOOGL   1,466.17 (-1.25%)
AMZN   1,861.64 (-1.22%)
CGC   22.65 (-7.78%)
NVDA   250.48 (-0.94%)
BABA   213.75 (-2.46%)
MU   57.76 (-2.43%)
GE   11.71 (-0.51%)
TSLA   564.82 (-1.29%)
AMD   50.35 (-2.63%)
T   38.50 (-0.34%)
ACB   1.99 (-3.86%)
F   9.00 (-1.53%)
NFLX   353.16 (+1.02%)
PRI   122.53 (-2.41%)
BAC   33.54 (-1.70%)
DIS   140.08 (-1.49%)
GILD   63.15 (-1.24%)
S&P 500   3,295.47 (-0.90%)
DOW   28,989.73 (-0.58%)
QQQ   222.70 (-0.84%)
AAPL   318.31 (-0.29%)
FB   217.95 (-0.82%)
MSFT   165.04 (-1.01%)
GOOGL   1,466.17 (-1.25%)
AMZN   1,861.64 (-1.22%)
CGC   22.65 (-7.78%)
NVDA   250.48 (-0.94%)
BABA   213.75 (-2.46%)
MU   57.76 (-2.43%)
GE   11.71 (-0.51%)
TSLA   564.82 (-1.29%)
AMD   50.35 (-2.63%)
T   38.50 (-0.34%)
ACB   1.99 (-3.86%)
F   9.00 (-1.53%)
NFLX   353.16 (+1.02%)
PRI   122.53 (-2.41%)
BAC   33.54 (-1.70%)
DIS   140.08 (-1.49%)
GILD   63.15 (-1.24%)
S&P 500   3,295.47 (-0.90%)
DOW   28,989.73 (-0.58%)
QQQ   222.70 (-0.84%)
AAPL   318.31 (-0.29%)
FB   217.95 (-0.82%)
MSFT   165.04 (-1.01%)
GOOGL   1,466.17 (-1.25%)
AMZN   1,861.64 (-1.22%)
CGC   22.65 (-7.78%)
NVDA   250.48 (-0.94%)
BABA   213.75 (-2.46%)
MU   57.76 (-2.43%)
GE   11.71 (-0.51%)
TSLA   564.82 (-1.29%)
AMD   50.35 (-2.63%)
T   38.50 (-0.34%)
ACB   1.99 (-3.86%)
F   9.00 (-1.53%)
NFLX   353.16 (+1.02%)
PRI   122.53 (-2.41%)
BAC   33.54 (-1.70%)
DIS   140.08 (-1.49%)
GILD   63.15 (-1.24%)
Log in

Gray Television Options Chain and Prices (NYSE:GTN)

$22.30
+0.40 (+1.83 %)
(As of 01/24/2020 04:00 PM ET)
Today's Range
$21.27
Now: $22.30
$22.41
50-Day Range
$20.16
MA: $21.33
$22.59
52-Week Range
$13.60
Now: $22.30
$25.31
Volume730,100 shs
Average Volume670,150 shs
Market Capitalization$2.24 billion
P/E Ratio15.27
Dividend YieldN/A
Beta2.1

Options Chain

Gray Television (NYSE:GTN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$30.00$0.000Call0130
2/21/2020$25.00$0.125Call04300.410136 (+0.056965)0.110528
2/21/2020$22.50$0.500Call791,491 (+26)0.358139 (+0.007019)0.361418
2/21/2020$20.00$1.925Call614,287 (-23)0.390759 (+0.031388)0.779905
2/21/2020$17.50$4.450Call21,423 (+10)0.761543 (-0.048375)0.865817
2/21/2020$15.00$7.000Call07201.18608 (+0.260001)0.899101
2/21/2020$12.50$10.000Call01952.11458 (+0.061355)0.890271
2/21/2020$10.00$12.500Call0212.78131 (-0.161512)0.917097
2/21/2020$7.50$14.950Call083.57881 (+0.019317)0.941032
2/21/2020$5.00$17.500Call004.96813 (-0.230061)0.960107
2/21/2020$2.50$20.000Call007.74827 (-0.393217)0.981154
2/21/2020$30.00$8.400Put000
2/21/2020$25.00$3.300Put0100
2/21/2020$22.50$1.450Put0530.388136 (+0.038334)-0.628627
2/21/2020$20.00$0.300Put651270.387042 (-0.006079)-0.216122
2/21/2020$17.50$0.050Put04710.4589 (-0.090678)-0.041595
2/21/2020$15.00$0.100Put05160.836372 (-0.08308)-0.044185
2/21/2020$12.50$0.075Put01961.11799 (-0.085224)-0.025896
2/21/2020$10.00$0.075Put0231.52663 (-0.022601)-0.019091
2/21/2020$7.50$0.000Put000
2/21/2020$5.00$0.000Put000
2/21/2020$2.50$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel