Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST241220C00075000 | 2023-12-13 4:58PM EDT | 75.00 | 76.50 | 94.70 | 99.50 | 0.00 | - | - | 3 | 116.73% |
| NXST241220C00080000 | 2024-03-05 2:29PM EDT | 80.00 | 81.00 | 87.60 | 90.40 | 0.00 | - | 5 | 7 | 94.36% |
| NXST241220C00085000 | 2024-01-02 2:47PM EDT | 85.00 | 76.43 | 91.00 | 96.00 | 0.00 | - | 5 | 43 | 127.66% |
| NXST241220C00090000 | 2024-01-22 11:23AM EDT | 90.00 | 85.75 | 78.60 | 83.50 | 0.00 | - | 10 | 6 | 90.64% |
| NXST241220C00095000 | 2024-01-26 11:27AM EDT | 95.00 | 85.00 | 68.50 | 73.50 | 0.00 | - | 5 | 0 | 62.40% |
| NXST241220C00100000 | 2024-02-23 11:19AM EDT | 100.00 | 66.25 | 64.00 | 68.60 | 0.00 | - | 13 | 16 | 59.13% |
| NXST241220C00105000 | 2024-05-09 9:50AM EDT | 105.00 | 75.76 | 57.20 | 62.00 | 0.00 | - | 5 | 6 | 57.58% |
| NXST241220C00110000 | 2024-05-14 10:02AM EDT | 110.00 | 73.00 | 52.60 | 57.40 | 0.00 | - | 5 | 5 | 54.60% |
| NXST241220C00115000 | 2024-05-07 3:34PM EDT | 115.00 | 53.84 | 48.20 | 53.00 | 0.00 | - | - | 3 | 52.29% |
| NXST241220C00120000 | 2023-11-28 3:43PM EDT | 120.00 | 34.18 | 45.20 | 47.70 | 0.00 | - | 5 | 30 | 46.83% |
| NXST241220C00130000 | 2024-04-18 10:45AM EDT | 130.00 | 37.89 | 42.20 | 47.00 | 0.00 | - | 5 | 13 | 57.56% |
| NXST241220C00135000 | 2023-10-24 3:54PM EDT | 135.00 | 26.60 | 29.20 | 32.10 | 0.00 | - | 16 | 17 | 32.57% |
| NXST241220C00140000 | 2024-05-16 9:38AM EDT | 140.00 | 39.00 | 28.00 | 32.50 | 0.00 | - | 1 | 15 | 42.44% |
| NXST241220C00145000 | 2024-01-10 10:45AM EDT | 145.00 | 39.00 | 32.00 | 36.00 | 0.00 | - | 6 | 35 | 52.64% |
| NXST241220C00150000 | 2024-02-07 11:03AM EDT | 150.00 | 22.20 | 26.70 | 30.40 | 0.00 | - | 6 | 11 | 50.39% |
| NXST241220C00155000 | 2024-03-21 10:27AM EDT | 155.00 | 25.70 | 21.50 | 26.10 | 0.00 | - | 2 | 0 | 46.44% |
| NXST241220C00160000 | 2024-03-04 11:23AM EDT | 160.00 | 18.00 | 22.60 | 27.00 | 0.00 | - | 3 | 15 | 53.10% |
| NXST241220C00165000 | 2024-05-21 11:59AM EDT | 165.00 | 16.10 | 13.40 | 17.20 | -8.90 | -35.60% | 1 | 46 | 37.38% |
| NXST241220C00170000 | 2024-05-20 9:31AM EDT | 170.00 | 17.20 | 11.90 | 15.50 | 0.00 | - | 1 | 4 | 37.98% |
| NXST241220C00175000 | 2024-05-20 1:29PM EDT | 175.00 | 15.00 | 9.50 | 13.10 | 0.00 | - | 5 | 14 | 36.76% |
| NXST241220C00180000 | 2024-04-10 3:24PM EDT | 180.00 | 11.89 | 12.60 | 15.30 | 0.00 | - | 4 | 15 | 44.60% |
| NXST241220C00185000 | 2024-05-20 2:09PM EDT | 185.00 | 9.50 | 6.00 | 9.70 | 0.00 | - | 4 | 22 | 36.01% |
| NXST241220C00190000 | 2024-05-21 2:44PM EDT | 190.00 | 7.00 | 5.60 | 8.50 | -2.00 | -22.22% | 1 | 110 | 36.16% |
| NXST241220C00195000 | 2024-05-15 1:22PM EDT | 195.00 | 9.20 | 3.50 | 7.20 | 0.00 | - | 1 | 55 | 35.74% |
| NXST241220C00200000 | 2024-05-09 9:31AM EDT | 200.00 | 8.00 | 3.20 | 6.30 | 0.00 | - | 2 | 58 | 35.93% |
| NXST241220C00210000 | 2024-04-18 12:46PM EDT | 210.00 | 4.50 | 2.85 | 6.40 | 0.00 | - | 3 | 25 | 40.49% |
| NXST241220C00220000 | 2024-05-06 9:30AM EDT | 220.00 | 3.10 | 0.05 | 4.90 | 0.00 | - | 2 | 23 | 40.30% |
| NXST241220C00230000 | 2024-01-22 1:58PM EDT | 230.00 | 6.90 | 3.00 | 6.50 | 0.00 | - | 1 | 6 | 48.32% |
| NXST241220C00240000 | 2024-01-04 12:23PM EDT | 240.00 | 3.20 | 2.70 | 7.50 | 0.00 | - | 1 | 4 | 54.39% |
| NXST241220C00250000 | 2024-05-20 9:30AM EDT | 250.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 49.73% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST241220P00070000 | 2023-12-05 1:02PM EDT | 70.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 80.49% |
| NXST241220P00080000 | 2023-09-18 1:45PM EDT | 80.00 | 2.50 | 2.10 | 3.40 | 0.00 | - | 1 | 2 | 71.18% |
| NXST241220P00085000 | 2023-10-09 12:10PM EDT | 85.00 | 4.00 | 0.80 | 3.20 | 0.00 | - | 7 | 19 | 60.79% |
| NXST241220P00090000 | 2023-10-23 11:53AM EDT | 90.00 | 4.90 | 2.95 | 3.30 | 0.00 | - | 1 | 5 | 63.46% |
| NXST241220P00095000 | 2024-05-21 11:26AM EDT | 95.00 | 4.53 | 0.00 | 4.70 | +0.73 | +19.21% | 1 | 11 | 54.22% |
| NXST241220P00100000 | 2024-04-02 9:50AM EDT | 100.00 | 1.51 | 0.30 | 4.80 | 0.00 | - | 1 | 109 | 51.15% |
| NXST241220P00105000 | 2023-12-14 12:19PM EDT | 105.00 | 4.30 | 0.50 | 5.50 | 0.00 | - | 6 | 207 | 60.40% |
| NXST241220P00110000 | 2024-03-04 11:19AM EDT | 110.00 | 3.30 | 1.25 | 4.00 | 0.00 | - | 1 | 209 | 49.71% |
| NXST241220P00115000 | 2024-02-28 11:54AM EDT | 115.00 | 4.00 | 0.30 | 4.80 | 0.00 | - | 1 | 108 | 48.60% |
| NXST241220P00120000 | 2024-04-19 3:50PM EDT | 120.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 6.25% |
| NXST241220P00125000 | 2024-01-11 11:19AM EDT | 125.00 | 6.00 | 4.10 | 9.00 | 0.00 | - | 2 | 15 | 53.13% |
| NXST241220P00130000 | 2024-05-14 9:50AM EDT | 130.00 | 3.30 | 2.65 | 5.70 | 0.00 | - | 1 | 14 | 38.97% |
| NXST241220P00135000 | 2024-04-15 10:29AM EDT | 135.00 | 8.00 | 3.40 | 5.50 | 0.00 | - | 2 | 178 | 34.27% |
| NXST241220P00140000 | 2024-05-14 9:57AM EDT | 140.00 | 4.00 | 4.30 | 8.10 | 0.00 | - | 2 | 58 | 36.96% |
| NXST241220P00145000 | 2024-05-09 11:52AM EDT | 145.00 | 5.70 | 5.70 | 9.60 | 0.00 | - | 5 | 35 | 36.08% |
| NXST241220P00150000 | 2024-04-11 10:12AM EDT | 150.00 | 12.24 | 5.50 | 8.80 | 0.00 | - | 1 | 23 | 29.64% |
| NXST241220P00155000 | 2024-05-15 3:06PM EDT | 155.00 | 8.47 | 9.00 | 13.10 | 0.00 | - | 1 | 43 | 34.13% |
| NXST241220P00160000 | 2024-02-29 10:33AM EDT | 160.00 | 15.01 | 11.00 | 15.10 | 0.00 | - | 2 | 80 | 33.03% |
| NXST241220P00165000 | 2024-04-01 2:05PM EDT | 165.00 | 16.00 | 16.60 | 20.50 | 0.00 | - | 1 | 1 | 38.37% |
| NXST241220P00170000 | 2024-02-20 12:28PM EDT | 170.00 | 20.40 | 17.50 | 22.00 | 0.00 | - | 2 | 5 | 35.33% |
| NXST241220P00175000 | 2023-08-21 9:50AM EDT | 175.00 | 28.20 | 36.10 | 39.00 | 0.00 | - | 1 | 3 | 60.35% |
| NXST241220P00180000 | 2023-07-14 2:53PM EDT | 180.00 | 23.55 | 25.70 | 28.50 | 0.00 | - | - | 1 | 35.10% |
| NXST241220P00190000 | 2024-02-12 10:36AM EDT | 190.00 | 35.48 | 30.80 | 34.00 | 0.00 | - | 1 | 1 | 30.88% |
© 2024 Yahoo. All rights reserved.