Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240517C00070000 | 2023-11-15 12:18PM EDT | 70.00 | 81.80 | 83.20 | 87.40 | 0.00 | - | 1 | 3 | 0.00% |
| NXST240517C00100000 | 2024-01-23 10:31AM EDT | 100.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXST240517C00105000 | 2024-01-31 4:50PM EDT | 105.00 | 73.90 | 57.50 | 62.30 | 0.00 | - | - | 1 | 200.56% |
| NXST240517C00140000 | 2024-03-01 4:03PM EDT | 140.00 | 27.35 | 31.50 | 35.90 | 0.00 | - | 1 | 15 | 173.49% |
| NXST240517C00145000 | 2024-01-08 3:42PM EDT | 145.00 | 32.15 | 18.40 | 22.00 | 0.00 | - | 2 | 5 | 84.55% |
| NXST240517C00150000 | 2024-04-15 1:28PM EDT | 150.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXST240517C00155000 | 2024-04-30 11:39AM EDT | 155.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXST240517C00160000 | 2024-04-30 3:40PM EDT | 160.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXST240517C00165000 | 2024-04-30 2:44PM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXST240517C00170000 | 2024-04-30 3:04PM EDT | 170.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NXST240517C00175000 | 2024-04-30 12:16PM EDT | 175.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NXST240517C00180000 | 2024-04-29 1:08PM EDT | 180.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NXST240517C00185000 | 2024-04-26 1:04PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NXST240517C00190000 | 2024-04-24 12:38PM EDT | 190.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXST240517C00195000 | 2024-02-06 1:07PM EDT | 195.00 | 4.43 | 0.20 | 4.80 | 0.00 | - | 2 | 7 | 87.06% |
| NXST240517C00200000 | 2024-03-25 10:25AM EDT | 200.00 | 0.90 | 0.00 | 1.90 | 0.00 | - | 5 | 76 | 72.12% |
| NXST240517C00210000 | 2024-01-08 2:45PM EDT | 210.00 | 2.75 | 0.05 | 4.90 | 0.00 | - | 4 | 4 | 106.89% |
| NXST240517C00230000 | 2023-12-01 3:39PM EDT | 230.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 126.76% |
| NXST240517C00260000 | 2024-02-09 11:09AM EDT | 260.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 13 | 115.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240517P00070000 | 2024-03-04 12:02PM EDT | 70.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 277.54% |
| NXST240517P00075000 | 2024-04-01 11:26AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXST240517P00085000 | 2023-12-22 2:42PM EDT | 85.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NXST240517P00090000 | 2023-11-10 2:43PM EDT | 90.00 | 1.55 | 0.05 | 5.00 | 0.00 | - | - | 2 | 208.55% |
| NXST240517P00095000 | 2024-02-06 12:39PM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 189.84% |
| NXST240517P00100000 | 2023-12-06 4:21PM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 174.80% |
| NXST240517P00105000 | 2023-11-24 1:46PM EDT | 105.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 1 | 7 | 163.18% |
| NXST240517P00110000 | 2024-04-25 1:24PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NXST240517P00115000 | 2024-02-02 4:52PM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 133.11% |
| NXST240517P00120000 | 2024-04-04 1:29PM EDT | 120.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXST240517P00125000 | 2024-01-22 2:45PM EDT | 125.00 | 1.35 | 0.10 | 4.90 | 0.00 | - | 1 | 39 | 108.98% |
| NXST240517P00130000 | 2024-04-29 9:57AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXST240517P00135000 | 2024-04-25 11:01AM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXST240517P00140000 | 2024-04-29 2:18PM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXST240517P00145000 | 2024-04-30 3:31PM EDT | 145.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NXST240517P00150000 | 2024-04-30 11:15AM EDT | 150.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXST240517P00155000 | 2024-04-30 12:30PM EDT | 155.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXST240517P00160000 | 2024-04-30 11:47AM EDT | 160.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NXST240517P00165000 | 2024-04-25 10:25AM EDT | 165.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXST240517P00170000 | 2024-04-25 2:42PM EDT | 170.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NXST240517P00175000 | 2024-04-25 10:25AM EDT | 175.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXST240517P00180000 | 2024-04-23 10:33AM EDT | 180.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXST240517P00190000 | 2023-12-12 11:36AM EDT | 190.00 | 46.30 | 23.00 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| NXST240517P00220000 | 2024-01-31 4:50PM EDT | 220.00 | 43.70 | 54.00 | 58.80 | 0.00 | - | - | 0 | 0.00% |
| NXST240517P00230000 | 2024-01-31 4:50PM EDT | 230.00 | 53.20 | 64.10 | 68.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.