Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240816C00095000 | 2024-01-31 4:53PM EDT | 95.00 | 83.70 | 67.50 | 72.30 | 0.00 | - | - | 7 | 88.31% |
| NXST240816C00100000 | 2024-04-11 9:57AM EDT | 100.00 | 66.49 | 71.30 | 76.00 | 0.00 | - | - | 1 | 137.72% |
| NXST240816C00115000 | 2024-04-09 1:48PM EDT | 115.00 | 55.10 | 62.00 | 66.20 | 0.00 | - | 4 | 0 | 135.82% |
| NXST240816C00160000 | 2024-05-21 11:59AM EDT | 160.00 | 14.10 | 11.00 | 14.50 | -3.65 | -20.56% | 1 | 31 | 42.73% |
| NXST240816C00165000 | 2024-04-29 12:44PM EDT | 165.00 | 11.80 | 8.30 | 12.00 | 0.00 | - | 5 | 22 | 42.00% |
| NXST240816C00170000 | 2024-05-20 3:52PM EDT | 170.00 | 9.75 | 6.10 | 9.80 | 0.00 | - | 5 | 21 | 41.33% |
| NXST240816C00175000 | 2024-05-15 11:31AM EDT | 175.00 | 7.45 | 4.20 | 7.90 | -4.45 | -37.39% | 1 | 28 | 40.71% |
| NXST240816C00180000 | 2024-05-21 11:16AM EDT | 180.00 | 5.00 | 2.75 | 6.50 | -0.40 | -7.41% | 3 | 18 | 40.89% |
| NXST240816C00185000 | 2024-05-17 1:34PM EDT | 185.00 | 4.80 | 1.60 | 5.30 | 0.00 | - | 3 | 78 | 40.98% |
| NXST240816C00190000 | 2024-05-20 9:30AM EDT | 190.00 | 2.75 | 0.75 | 4.00 | -0.55 | -16.67% | 1 | 13 | 39.87% |
| NXST240816C00195000 | 2024-05-14 11:30AM EDT | 195.00 | 6.40 | 0.50 | 4.60 | 0.00 | - | 15 | 140 | 45.95% |
| NXST240816C00200000 | 2024-05-09 3:54PM EDT | 200.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 6 | 28 | 50.25% |
| NXST240816C00210000 | 2024-05-16 1:19PM EDT | 210.00 | 1.34 | 0.05 | 4.80 | 0.00 | - | 2 | 6 | 56.72% |
| NXST240816C00220000 | 2024-01-26 2:35PM EDT | 220.00 | 4.90 | 0.20 | 4.90 | 0.00 | - | 5 | 7 | 51.32% |
| NXST240816C00250000 | 2024-04-25 3:43PM EDT | 250.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | - | 2 | 54.38% |
| NXST240816C00260000 | 2024-04-29 9:55AM EDT | 260.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 68.27% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240816P00085000 | 2024-05-20 9:38AM EDT | 85.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 99.66% |
| NXST240816P00100000 | 2024-03-28 9:43AM EDT | 100.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 78.69% |
| NXST240816P00110000 | 2024-01-03 1:02PM EDT | 110.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 66.25% |
| NXST240816P00115000 | 2024-01-05 10:56AM EDT | 115.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 61.47% |
| NXST240816P00120000 | 2024-05-06 11:06AM EDT | 120.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 54.68% |
| NXST240816P00125000 | 2024-05-09 10:02AM EDT | 125.00 | 1.05 | 0.10 | 4.80 | 0.00 | - | 1 | 4 | 62.94% |
| NXST240816P00130000 | 2024-05-08 12:34PM EDT | 130.00 | 1.90 | 0.65 | 2.35 | 0.00 | - | 1 | 5 | 43.42% |
| NXST240816P00135000 | 2024-05-14 2:12PM EDT | 135.00 | 1.20 | 0.75 | 4.50 | 0.00 | - | 5 | 17 | 49.05% |
| NXST240816P00140000 | 2024-05-14 9:53AM EDT | 140.00 | 1.50 | 1.10 | 4.90 | 0.00 | - | 1 | 8 | 44.73% |
| NXST240816P00145000 | 2024-04-23 2:46PM EDT | 145.00 | 5.70 | 2.05 | 4.70 | 0.00 | - | 2 | 22 | 37.76% |
| NXST240816P00150000 | 2024-05-21 12:32PM EDT | 150.00 | 4.50 | 2.60 | 7.00 | +1.50 | +50.00% | 2 | 9 | 39.98% |
| NXST240816P00155000 | 2024-05-13 12:39PM EDT | 155.00 | 3.85 | 5.20 | 8.20 | 0.00 | - | 1 | 21 | 37.07% |
| NXST240816P00160000 | 2024-05-20 3:02PM EDT | 160.00 | 6.80 | 7.50 | 11.00 | 0.00 | - | 1 | 87 | 38.50% |
| NXST240816P00165000 | 2024-04-23 10:59AM EDT | 165.00 | 13.30 | 9.40 | 13.50 | 0.00 | - | - | 4 | 37.84% |
| NXST240816P00170000 | 2024-05-15 12:48PM EDT | 170.00 | 8.40 | 12.90 | 16.50 | 0.00 | - | 5 | 10 | 37.76% |
| NXST240816P00175000 | 2024-05-15 2:46PM EDT | 175.00 | 10.90 | 15.00 | 19.40 | 0.00 | - | 3 | 11 | 36.34% |
| NXST240816P00180000 | 2024-05-15 2:38PM EDT | 180.00 | 13.50 | 18.50 | 23.00 | 0.00 | - | 1 | 4 | 36.26% |
| NXST240816P00185000 | 2024-05-14 1:12PM EDT | 185.00 | 14.00 | 22.50 | 27.30 | 0.00 | - | - | 12 | 37.92% |
| NXST240816P00190000 | 2024-05-14 10:57AM EDT | 190.00 | 15.10 | 26.60 | 31.10 | 0.00 | - | - | 8 | 36.86% |
© 2024 Yahoo. All rights reserved.