Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240621C00070000 | 2023-11-17 3:45PM EDT | 70.00 | 81.20 | 84.20 | 88.00 | 0.00 | - | 8 | 4 | 0.00% |
| NXST240621C00080000 | 2023-09-11 10:13AM EDT | 80.00 | 63.00 | 62.00 | 65.40 | 0.00 | - | - | 1 | 0.00% |
| NXST240621C00100000 | 2023-12-14 10:43AM EDT | 100.00 | 62.00 | 70.70 | 75.00 | 0.00 | - | 1 | 0 | 219.75% |
| NXST240621C00110000 | 2024-04-11 9:46AM EDT | 110.00 | 51.50 | 60.70 | 65.30 | 0.00 | - | 1 | 0 | 191.19% |
| NXST240621C00125000 | 2023-11-21 4:19PM EDT | 125.00 | 32.10 | 38.40 | 40.40 | 0.00 | - | - | 10 | 79.03% |
| NXST240621C00130000 | 2024-05-21 12:11PM EDT | 130.00 | 35.40 | 30.70 | 35.50 | -3.35 | -8.65% | 1 | 1 | 54.57% |
| NXST240621C00135000 | 2023-11-10 4:02PM EDT | 135.00 | 24.00 | 23.10 | 24.60 | 0.00 | - | 10 | 10 | 0.00% |
| NXST240621C00140000 | 2024-02-29 11:15AM EDT | 140.00 | 35.40 | 32.10 | 36.50 | 0.00 | - | 1 | 4 | 120.80% |
| NXST240621C00145000 | 2024-01-16 3:46PM EDT | 145.00 | 31.00 | 32.00 | 36.00 | 0.00 | - | 2 | 7 | 135.84% |
| NXST240621C00150000 | 2024-03-25 10:03AM EDT | 150.00 | 21.90 | 15.70 | 19.00 | 0.00 | - | 2 | 18 | 54.94% |
| NXST240621C00155000 | 2023-11-21 12:55PM EDT | 155.00 | 14.40 | 18.10 | 19.10 | 0.00 | - | 2 | 15 | 78.83% |
| NXST240621C00160000 | 2024-05-21 3:59PM EDT | 160.00 | 7.80 | 7.40 | 8.20 | -2.47 | -24.05% | 126 | 95 | 37.10% |
| NXST240621C00165000 | 2024-05-21 3:56PM EDT | 165.00 | 5.00 | 4.80 | 5.40 | -2.10 | -29.58% | 502 | 263 | 34.77% |
| NXST240621C00170000 | 2024-05-21 11:16AM EDT | 170.00 | 4.00 | 2.75 | 3.50 | -0.95 | -19.19% | 5 | 631 | 34.14% |
| NXST240621C00175000 | 2024-05-21 3:48PM EDT | 175.00 | 1.90 | 1.10 | 2.05 | -1.40 | -42.42% | 13 | 117 | 32.98% |
| NXST240621C00180000 | 2024-05-21 12:12PM EDT | 180.00 | 1.25 | 0.00 | 2.25 | -0.70 | -35.90% | 11 | 193 | 41.05% |
| NXST240621C00185000 | 2024-05-21 12:29PM EDT | 185.00 | 0.75 | 0.00 | 1.65 | -0.41 | -35.34% | 2 | 256 | 42.41% |
| NXST240621C00190000 | 2024-05-20 10:10AM EDT | 190.00 | 0.50 | 0.15 | 2.95 | 0.00 | - | 1 | 267 | 58.35% |
| NXST240621C00195000 | 2024-05-14 10:36AM EDT | 195.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 12 | 29 | 59.64% |
| NXST240621C00200000 | 2024-05-15 2:43PM EDT | 200.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 29 | 64.80% |
| NXST240621C00210000 | 2024-05-09 9:32AM EDT | 210.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 74.39% |
| NXST240621C00220000 | 2024-04-11 9:45AM EDT | 220.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 83.18% |
| NXST240621C00230000 | 2024-03-04 3:44PM EDT | 230.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 91.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240621P00070000 | 2023-12-04 3:03PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXST240621P00075000 | 2023-12-04 11:27AM EDT | 75.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 190.84% |
| NXST240621P00080000 | 2023-11-30 2:41PM EDT | 80.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 177.15% |
| NXST240621P00090000 | 2023-09-21 9:44AM EDT | 90.00 | 2.60 | 2.10 | 2.90 | 0.00 | - | - | 4 | 153.86% |
| NXST240621P00095000 | 2023-11-01 10:10AM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXST240621P00100000 | 2023-09-08 11:45AM EDT | 100.00 | 4.30 | 4.10 | 4.50 | 0.00 | - | 1 | 2 | 154.79% |
| NXST240621P00110000 | 2023-12-06 12:38PM EDT | 110.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 31 | 111.18% |
| NXST240621P00115000 | 2023-12-29 11:53AM EDT | 115.00 | 2.81 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 99.54% |
| NXST240621P00120000 | 2023-12-28 12:54PM EDT | 120.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 90.14% |
| NXST240621P00125000 | 2024-05-09 9:32AM EDT | 125.00 | 2.45 | 0.00 | 1.25 | 0.00 | - | 1 | 12 | 56.79% |
| NXST240621P00130000 | 2024-05-15 1:22PM EDT | 130.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 41 | 47.41% |
| NXST240621P00135000 | 2024-04-30 3:14PM EDT | 135.00 | 1.65 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 42.51% |
| NXST240621P00140000 | 2024-05-17 3:44PM EDT | 140.00 | 0.40 | 0.00 | 4.00 | 0.00 | - | 5 | 24 | 51.10% |
| NXST240621P00145000 | 2024-05-17 3:43PM EDT | 145.00 | 0.35 | 0.25 | 3.00 | 0.00 | - | 5 | 51 | 50.44% |
| NXST240621P00150000 | 2024-05-21 3:47PM EDT | 150.00 | 1.45 | 1.10 | 1.80 | +0.50 | +52.63% | 6 | 112 | 32.75% |
| NXST240621P00155000 | 2024-05-21 2:44PM EDT | 155.00 | 2.62 | 2.40 | 3.10 | +0.87 | +49.71% | 8 | 192 | 32.17% |
| NXST240621P00160000 | 2024-05-21 3:40PM EDT | 160.00 | 4.20 | 4.10 | 4.90 | +1.45 | +52.73% | 4 | 28 | 31.16% |
| NXST240621P00165000 | 2024-05-20 10:18AM EDT | 165.00 | 4.30 | 6.00 | 7.80 | 0.00 | - | 3 | 50 | 32.57% |
| NXST240621P00170000 | 2024-05-21 2:42PM EDT | 170.00 | 9.50 | 9.40 | 10.60 | +3.10 | +48.44% | 2 | 28 | 30.00% |
| NXST240621P00175000 | 2024-05-13 2:17PM EDT | 175.00 | 5.70 | 11.50 | 15.70 | 0.00 | - | 8 | 25 | 38.40% |
| NXST240621P00180000 | 2024-05-15 10:10AM EDT | 180.00 | 8.10 | 16.30 | 20.30 | 0.00 | - | 1 | 26 | 42.69% |
| NXST240621P00185000 | 2024-01-12 1:13PM EDT | 185.00 | 22.10 | 24.50 | 29.20 | 0.00 | - | - | 1 | 59.62% |
| NXST240621P00210000 | 2024-03-19 11:27AM EDT | 210.00 | 47.50 | 47.50 | 51.50 | 0.00 | - | 1 | 1 | 67.31% |
| NXST240621P00240000 | 2024-01-31 4:50PM EDT | 240.00 | 62.90 | 74.00 | 78.90 | 0.00 | - | - | 0 | 82.18% |
| NXST240621P00260000 | 2024-01-31 4:50PM EDT | 260.00 | 82.80 | 94.00 | 98.90 | 0.00 | - | - | 0 | 94.58% |
© 2024 Yahoo. All rights reserved.