Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for GCI (GANNETT CO INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 GCI  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

5.13 

 GANNETT CO INC       CHANGE

0.00 

 HIGH 5.37   LOW 5.12   DIVIDEND DATE 2017-12-11 
 OPEN 5.15   CLOSE 5.13   DIVIDEND AMOUNT 0.16 
 BID 0.00   ASK 0.00   YIELD 7.23 
 VOLUME 932,851   SPLIT DATE     DATE/TIME: 2021-04-14 
 OPTION VOLUME 2892   IMPLIED VOLATILITY 0.75   HISTORICAL VOL  1.32 
Data used in the screeners below are delayed from March 23, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 GCI  5.25    GCI  May 21 '21  5.00  0.88  0.62  11.90%    0.91  1
 GCI  5.25    GCI  Dec 17 '21  5.00  1.68  1.43  27.14%    0.90  8
 GCI  5.25    GCI  Jul 16 '21  5.00  1.15  0.90  17.14%    0.90  3
 GCI  5.25    GCI  Oct 15 '21  5.00  1.45  1.20  22.86%    0.88  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GCI  Dec 17 '21  5.00   C  1.68    GCI  Dec 17 '21  5.00   P  1.30    2.98  0.25
 GCI  Oct 15 '21  5.00   C  1.45    GCI  Oct 15 '21  5.00   P  1.12    2.58  0.25
 GCI  Jul 16 '21  5.00   C  1.15    GCI  Jul 16 '21  5.00   P  0.78    1.92  0.25
 GCI  Sep 17 '21  5.00   C  1.32    GCI  Sep 17 '21  5.00   P  1.02    2.35  0.25
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GCI  Apr 16 '21  7.50   P  2.45    GCI  Apr 16 '21  5.00   P  0.30    2.15  2.50
 GCI  Dec 17 '21  7.50   P  3.10    GCI  Dec 17 '21  5.00   P  1.30    1.80  2.50
 GCI  Sep 17 '21  7.50   P  2.80    GCI  Sep 17 '21  5.00   P  1.02    1.77  2.50
 GCI  Jul 16 '21  7.50   P  2.55    GCI  Jul 16 '21  5.00   P  0.78    1.77  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GCI  May 21 '21  7.50   C  0.23    GCI  May 21 '21  5.00   C  0.88    -0.65  2.50
 GCI  Sep 17 '21  7.50   C  0.65    GCI  Sep 17 '21  5.00   C  1.32    -0.67  2.50
 GCI  Oct 15 '21  7.50   C  0.72    GCI  Oct 15 '21  5.00   C  1.45    -0.73  2.50
 GCI  Dec 17 '21  7.50   C  0.93    GCI  Dec 17 '21  5.00   C  1.68    -0.75  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GCI  Sep 17 '21  2.50   P  0.12    GCI  Sep 17 '21  5.00   P  1.02    -0.90  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GCI  May 21 '21  5.00   C  0.88    GCI  Sep 17 '21  5.00   C  1.32    -0.45  4
 GCI  Jul 16 '21  5.00   C  1.15    GCI  Sep 17 '21  5.00   C  1.32    -0.18  2
 GCI  May 21 '21  5.00   C  0.88    GCI  Oct 15 '21  5.00   C  1.45    -0.57  5
 GCI  Jul 16 '21  5.00   C  1.15    GCI  Oct 15 '21  5.00   C  1.45    -0.30  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GCI  Apr 16 '21  5.00   P  0.30    GCI  Jul 16 '21  5.00   P  0.78    -0.48  3
 GCI  Oct 15 '21  5.00   P  1.12    GCI  Dec 17 '21  5.00   P  1.30    -0.18  2
 GCI  Sep 17 '21  5.00   P  1.02    GCI  Oct 15 '21  5.00   P  1.12    -0.10  1
 GCI  Sep 17 '21  5.00   P  1.02    GCI  Dec 17 '21  5.00   P  1.30    -0.28  3
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.