Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240920C00150000 | 2024-08-12 1:12PM EDT | 150.00 | 9.30 | 10.40 | 12.80 | 0.00 | - | - | 12 | 0.00% |
| NXST240920C00155000 | 2024-09-13 10:25AM EDT | 155.00 | 11.00 | 10.10 | 13.00 | 0.00 | - | 50 | 60 | 75.05% |
| NXST240920C00160000 | 2024-09-13 10:21AM EDT | 160.00 | 6.00 | 6.70 | 8.00 | 0.00 | - | 127 | 187 | 53.76% |
| NXST240920C00165000 | 2024-09-16 9:56AM EDT | 165.00 | 3.50 | 3.00 | 3.90 | +0.50 | +16.67% | 59 | 174 | 41.41% |
| NXST240920C00170000 | 2024-09-16 10:21AM EDT | 170.00 | 1.25 | 0.90 | 1.35 | +0.10 | +8.70% | 10 | 87 | 35.91% |
| NXST240920C00175000 | 2024-09-16 11:53AM EDT | 175.00 | 0.25 | 0.05 | 0.60 | -0.06 | -19.35% | 1 | 63 | 40.87% |
| NXST240920C00180000 | 2024-09-16 12:41PM EDT | 180.00 | 0.20 | 0.00 | 0.20 | -0.82 | -80.39% | 1 | 80 | 42.29% |
| NXST240920C00185000 | 2024-08-23 1:15PM EDT | 185.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 1 | 45 | 70.61% |
| NXST240920C00190000 | 2024-08-20 2:34PM EDT | 190.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 8 | 32 | 83.01% |
| NXST240920C00195000 | 2024-08-22 12:34PM EDT | 195.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 11 | 31 | 82.03% |
| NXST240920C00200000 | 2024-08-05 10:56AM EDT | 200.00 | 2.00 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 118.41% |
| NXST240920C00250000 | 2024-07-24 2:44PM EDT | 250.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 194.53% |
| NXST240920C00260000 | 2024-08-07 12:50PM EDT | 260.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 172.85% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240920P00130000 | 2024-08-08 2:40PM EDT | 130.00 | 0.81 | 0.00 | 2.00 | 0.00 | - | - | 1 | 152.39% |
| NXST240920P00135000 | 2024-09-16 12:02PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | -0.70 | -93.33% | 2 | 14 | 88.28% |
| NXST240920P00140000 | 2024-09-12 2:08PM EDT | 140.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 10 | 13 | 104.64% |
| NXST240920P00145000 | 2024-08-19 1:35PM EDT | 145.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 1 | 10 | 88.67% |
| NXST240920P00150000 | 2024-09-10 11:54AM EDT | 150.00 | 0.79 | 0.00 | 1.40 | 0.00 | - | 1 | 22 | 71.73% |
| NXST240920P00155000 | 2024-09-13 12:29PM EDT | 155.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 16 | 54 | 55.81% |
| NXST240920P00160000 | 2024-09-16 12:42PM EDT | 160.00 | 0.70 | 0.35 | 0.80 | -2.40 | -77.42% | 6 | 107 | 38.57% |
| NXST240920P00165000 | 2024-09-13 10:42AM EDT | 165.00 | 2.00 | 1.00 | 1.85 | -0.05 | -2.44% | 1 | 64 | 31.67% |
| NXST240920P00170000 | 2024-09-16 12:04PM EDT | 170.00 | 4.72 | 3.50 | 4.90 | -6.30 | -57.17% | 2 | 62 | 33.84% |
| NXST240920P00175000 | 2024-08-12 10:01AM EDT | 175.00 | 22.30 | 15.70 | 18.60 | 0.00 | - | 1 | 39 | 154.86% |
| NXST240920P00180000 | 2024-08-08 9:42AM EDT | 180.00 | 19.30 | 16.50 | 20.50 | 0.00 | - | 1 | 22 | 126.73% |
| NXST240920P00185000 | 2024-09-12 3:58PM EDT | 185.00 | 24.47 | 17.30 | 20.20 | 0.00 | - | 3 | 3 | 90.09% |
| NXST240920P00190000 | 2024-09-12 3:58PM EDT | 190.00 | 29.50 | 22.30 | 24.60 | 0.00 | - | 3 | 0 | 89.80% |
| NXST240920P00200000 | 2024-08-15 10:22AM EDT | 200.00 | 38.75 | 30.80 | 35.40 | 0.00 | - | - | 0 | 134.67% |
© 2024 Yahoo. All rights reserved.