Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
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 | 204.20% |
| NXST240621C00110000 | 2024-04-11 9:46AM EDT | 110.00 | 51.50 | 60.70 | 65.30 | 0.00 | - | 1 | 0 | 177.51% |
| NXST240621C00125000 | 2023-11-21 4:19PM EDT | 125.00 | 32.10 | 38.40 | 40.40 | 0.00 | - | - | 10 | 51.07% |
| NXST240621C00130000 | 2024-05-21 12:11PM EDT | 130.00 | 35.40 | 33.00 | 37.50 | -3.35 | -8.65% | 1 | 1 | 60.11% |
| 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 | 112.04% |
| NXST240621C00145000 | 2024-01-16 3:46PM EDT | 145.00 | 31.00 | 32.00 | 36.00 | 0.00 | - | 2 | 7 | 128.10% |
| NXST240621C00150000 | 2024-03-25 10:03AM EDT | 150.00 | 21.90 | 15.70 | 19.00 | 0.00 | - | 2 | 18 | 56.60% |
| NXST240621C00155000 | 2023-11-21 12:55PM EDT | 155.00 | 14.40 | 18.10 | 19.10 | 0.00 | - | 2 | 15 | 72.17% |
| NXST240621C00160000 | 2024-05-21 11:06AM EDT | 160.00 | 8.60 | 8.60 | 9.10 | -1.67 | -16.26% | 1 | 95 | 35.86% |
| NXST240621C00165000 | 2024-05-21 11:06AM EDT | 165.00 | 5.80 | 5.60 | 6.30 | -1.30 | -18.31% | 126 | 263 | 34.72% |
| NXST240621C00170000 | 2024-05-21 11:16AM EDT | 170.00 | 4.00 | 3.60 | 4.00 | -0.95 | -19.19% | 5 | 631 | 33.13% |
| NXST240621C00175000 | 2024-05-21 11:13AM EDT | 175.00 | 2.45 | 2.15 | 2.60 | -0.85 | -25.76% | 12 | 117 | 33.41% |
| NXST240621C00180000 | 2024-05-21 12:12PM EDT | 180.00 | 1.25 | 1.15 | 2.10 | -0.70 | -35.90% | 11 | 193 | 37.09% |
| NXST240621C00185000 | 2024-05-21 12:29PM EDT | 185.00 | 0.75 | 0.50 | 0.95 | -0.41 | -35.34% | 2 | 256 | 33.50% |
| NXST240621C00190000 | 2024-05-20 10:10AM EDT | 190.00 | 0.50 | 0.15 | 3.60 | 0.00 | - | 1 | 267 | 60.01% |
| NXST240621C00195000 | 2024-05-14 10:36AM EDT | 195.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 12 | 29 | 56.97% |
| NXST240621C00200000 | 2024-05-15 2:43PM EDT | 200.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 29 | 62.20% |
| NXST240621C00210000 | 2024-05-09 9:32AM EDT | 210.00 | 0.55 | 0.00 | 4.00 | 0.00 | - | 1 | 8 | 68.16% |
| NXST240621C00220000 | 2024-04-11 9:45AM EDT | 220.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 80.73% |
| NXST240621C00230000 | 2024-03-04 3:44PM EDT | 230.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 88.89% |
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 | 192.77% |
| NXST240621P00080000 | 2023-11-30 2:41PM EDT | 80.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 179.10% |
| NXST240621P00090000 | 2023-09-21 9:44AM EDT | 90.00 | 2.60 | 2.10 | 2.90 | 0.00 | - | - | 4 | 155.88% |
| 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 | 157.03% |
| NXST240621P00110000 | 2023-12-06 12:38PM EDT | 110.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 31 | 113.35% |
| NXST240621P00115000 | 2023-12-29 11:53AM EDT | 115.00 | 2.81 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 101.73% |
| NXST240621P00120000 | 2023-12-28 12:54PM EDT | 120.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 92.41% |
| NXST240621P00125000 | 2024-05-09 9:32AM EDT | 125.00 | 2.45 | 0.00 | 1.25 | 0.00 | - | 1 | 12 | 58.69% |
| NXST240621P00130000 | 2024-05-15 1:22PM EDT | 130.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 41 | 49.32% |
| NXST240621P00135000 | 2024-04-30 3:14PM EDT | 135.00 | 1.65 | 0.00 | 3.50 | 0.00 | - | 1 | 30 | 59.31% |
| NXST240621P00140000 | 2024-05-17 3:44PM EDT | 140.00 | 0.40 | 0.00 | 4.00 | 0.00 | - | 5 | 24 | 53.61% |
| NXST240621P00145000 | 2024-05-17 3:43PM EDT | 145.00 | 0.35 | 0.10 | 4.80 | 0.00 | - | 5 | 51 | 65.97% |
| NXST240621P00150000 | 2024-05-21 10:57AM EDT | 150.00 | 1.45 | 0.25 | 2.25 | +0.50 | +52.63% | 3 | 112 | 38.90% |
| NXST240621P00155000 | 2024-05-21 12:19PM EDT | 155.00 | 2.17 | 1.70 | 2.60 | +0.42 | +24.00% | 3 | 192 | 32.37% |
| NXST240621P00160000 | 2024-05-20 12:28PM EDT | 160.00 | 2.75 | 3.10 | 4.20 | 0.00 | - | 5 | 28 | 31.49% |
| NXST240621P00165000 | 2024-05-20 10:18AM EDT | 165.00 | 4.30 | 5.30 | 6.20 | 0.00 | - | 3 | 50 | 29.51% |
| NXST240621P00170000 | 2024-05-21 10:24AM EDT | 170.00 | 6.80 | 8.50 | 9.00 | +0.40 | +6.25% | 1 | 28 | 28.15% |
| NXST240621P00175000 | 2024-05-13 2:17PM EDT | 175.00 | 5.70 | 9.50 | 13.90 | 0.00 | - | 8 | 25 | 35.79% |
| NXST240621P00180000 | 2024-05-15 10:10AM EDT | 180.00 | 8.10 | 14.20 | 18.40 | 0.00 | - | 1 | 26 | 39.77% |
| NXST240621P00185000 | 2024-01-12 1:13PM EDT | 185.00 | 22.10 | 24.50 | 29.20 | 0.00 | - | - | 1 | 67.99% |
| NXST240621P00210000 | 2024-03-19 11:27AM EDT | 210.00 | 47.50 | 47.50 | 51.50 | 0.00 | - | 1 | 1 | 81.74% |
| NXST240621P00240000 | 2024-01-31 4:50PM EDT | 240.00 | 62.90 | 74.00 | 78.90 | 0.00 | - | - | 0 | 70.14% |
| NXST240621P00260000 | 2024-01-31 4:50PM EDT | 260.00 | 82.80 | 94.00 | 98.90 | 0.00 | - | - | 0 | 81.64% |
© 2024 Yahoo. All rights reserved.