Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240419C00150000 | 2024-03-18 10:40AM EDT | 150.00 | 12.30 | 7.50 | 11.50 | 0.00 | - | 1 | 6 | 73.54% |
| NXST240419C00155000 | 2024-03-19 2:32PM EDT | 155.00 | 11.50 | 3.40 | 7.00 | 0.00 | - | 256 | 111 | 61.67% |
| NXST240419C00160000 | 2024-04-15 10:29AM EDT | 160.00 | 3.10 | 0.90 | 3.20 | 0.00 | - | 5 | 61 | 54.69% |
| NXST240419C00165000 | 2024-04-16 10:33AM EDT | 165.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 1 | 261 | 50.78% |
| NXST240419C00170000 | 2024-04-16 10:32AM EDT | 170.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 136 | 134.08% |
| NXST240419C00175000 | 2024-04-15 10:32AM EDT | 175.00 | 0.20 | 0.00 | 3.10 | 0.00 | - | 1 | 67 | 137.40% |
| NXST240419C00180000 | 2024-04-02 11:01AM EDT | 180.00 | 1.12 | 0.00 | 1.00 | 0.00 | - | 5 | 87 | 117.58% |
| NXST240419C00185000 | 2024-04-15 2:26PM EDT | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 213.09% |
| NXST240419C00190000 | 2024-03-20 9:32AM EDT | 190.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 4 | 198.34% |
| NXST240419C00240000 | 2024-02-29 12:22PM EDT | 240.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 411.91% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240419P00130000 | 2024-03-19 2:15PM EDT | 130.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 109.38% |
| NXST240419P00135000 | 2024-03-20 2:05PM EDT | 135.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 157.23% |
| NXST240419P00140000 | 2024-04-17 1:48PM EDT | 140.00 | 0.05 | 0.00 | 0.45 | -0.55 | -91.67% | 10 | 23 | 102.54% |
| NXST240419P00145000 | 2024-04-12 10:09AM EDT | 145.00 | 0.18 | 0.05 | 0.45 | 0.00 | - | 1 | 10 | 80.86% |
| NXST240419P00150000 | 2024-04-17 10:09AM EDT | 150.00 | 0.33 | 0.05 | 0.20 | -0.17 | -34.00% | 1 | 26 | 53.52% |
| NXST240419P00155000 | 2024-04-17 1:25PM EDT | 155.00 | 0.40 | 0.35 | 2.05 | -1.16 | -74.36% | 2 | 47 | 58.40% |
| NXST240419P00160000 | 2024-04-17 1:52PM EDT | 160.00 | 1.65 | 2.05 | 2.50 | -0.75 | -31.25% | 5 | 74 | 39.94% |
| NXST240419P00165000 | 2024-04-16 12:57PM EDT | 165.00 | 5.46 | 4.00 | 7.20 | 0.00 | - | 3 | 123 | 68.16% |
| NXST240419P00170000 | 2024-04-16 10:28AM EDT | 170.00 | 11.80 | 9.90 | 13.00 | 0.00 | - | 1 | 26 | 66.89% |
| NXST240419P00175000 | 2024-04-15 10:27AM EDT | 175.00 | 14.40 | 14.00 | 17.80 | 0.00 | - | 6 | 3 | 141.21% |
© 2024 Yahoo. All rights reserved.