Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST241115C00150000 | 2024-05-21 2:44PM EDT | 150.00 | 23.00 | 21.30 | 24.30 | -4.90 | -17.56% | 1 | 1 | 40.49% |
| NXST241115C00165000 | 2024-04-18 12:02PM EDT | 165.00 | 16.10 | 17.00 | 21.00 | 0.00 | - | - | 1 | 49.35% |
| NXST241115C00170000 | 2024-05-16 3:58PM EDT | 170.00 | 16.70 | 10.00 | 13.60 | 0.00 | - | - | 2 | 37.34% |
| NXST241115C00175000 | 2024-04-01 10:57AM EDT | 175.00 | 16.33 | 9.30 | 12.80 | 0.00 | - | - | 1 | 39.54% |
| NXST241115C00180000 | 2024-05-16 3:58PM EDT | 180.00 | 12.06 | 6.60 | 10.00 | 0.00 | - | 2 | 8 | 36.81% |
| NXST241115C00185000 | 2024-05-17 11:58AM EDT | 185.00 | 9.50 | 5.20 | 8.50 | 0.00 | - | 1 | 1 | 36.55% |
| NXST241115C00190000 | 2024-05-20 10:37AM EDT | 190.00 | 7.00 | 4.10 | 7.30 | 0.00 | - | 8 | 9 | 36.60% |
| NXST241115C00200000 | 2024-05-10 3:13PM EDT | 200.00 | 6.90 | 2.35 | 5.20 | 0.00 | - | - | 2 | 36.27% |
| NXST241115C00210000 | 2024-04-02 11:29AM EDT | 210.00 | 5.30 | 2.05 | 5.00 | 0.00 | - | - | 7 | 40.25% |
| NXST241115C00230000 | 2024-05-17 9:30AM EDT | 230.00 | 1.85 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 47.90% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST241115P00090000 | 2024-04-24 12:02PM EDT | 90.00 | 1.83 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.53% |
| NXST241115P00110000 | 2024-03-20 1:23PM EDT | 110.00 | 2.60 | 0.15 | 4.90 | 0.00 | - | - | 1 | 58.39% |
| NXST241115P00115000 | 2024-03-18 12:38PM EDT | 115.00 | 3.50 | 1.00 | 5.20 | 0.00 | - | - | 1 | 54.78% |
| NXST241115P00125000 | 2024-03-25 2:37PM EDT | 125.00 | 3.83 | 3.20 | 6.00 | 0.00 | - | 1 | 1 | 48.26% |
| NXST241115P00130000 | 2024-05-20 2:08PM EDT | 130.00 | 3.00 | 2.00 | 4.80 | 0.00 | - | 2 | 26 | 39.60% |
| NXST241115P00135000 | 2024-05-06 12:18PM EDT | 135.00 | 5.10 | 2.75 | 5.90 | 0.00 | - | 1 | 66 | 38.73% |
| NXST241115P00140000 | 2024-05-20 3:52PM EDT | 140.00 | 4.80 | 4.40 | 6.20 | 0.00 | - | 10 | 12 | 35.09% |
| NXST241115P00150000 | 2024-05-21 9:30AM EDT | 150.00 | 7.50 | 7.00 | 10.00 | +0.50 | +7.14% | 1 | 17 | 35.36% |
| NXST241115P00160000 | 2024-05-20 1:33PM EDT | 160.00 | 10.50 | 10.80 | 14.20 | 0.00 | - | 60 | 65 | 34.10% |
| NXST241115P00170000 | 2024-05-07 2:55PM EDT | 170.00 | 17.40 | 15.90 | 19.50 | 0.00 | - | - | 6 | 33.10% |
| NXST241115P00175000 | 2024-05-08 2:56PM EDT | 175.00 | 19.40 | 18.50 | 22.50 | 0.00 | - | - | 7 | 32.54% |
| NXST241115P00180000 | 2024-04-04 1:48PM EDT | 180.00 | 21.50 | 22.00 | 26.40 | 0.00 | - | 1 | 1 | 33.54% |
© 2024 Yahoo. All rights reserved.