Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
CallsforDecember 20, 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 | 140.88% |
| NXST241220C00080000 | 2024-03-05 2:29PM EDT | 80.00 | 81.00 | 87.60 | 90.40 | 0.00 | - | 5 | 7 | 102.05% |
| NXST241220C00085000 | 2024-01-02 2:47PM EDT | 85.00 | 76.43 | 91.00 | 96.00 | 0.00 | - | 5 | 43 | 165.55% |
| NXST241220C00090000 | 2024-07-01 9:55AM EDT | 90.00 | 78.45 | 92.80 | 97.00 | 0.00 | - | 5 | 5 | 190.93% |
| NXST241220C00095000 | 2024-07-30 3:08PM EDT | 95.00 | 88.50 | 72.90 | 77.30 | 0.00 | - | 5 | 5 | 91.43% |
| NXST241220C00100000 | 2024-08-05 2:26PM EDT | 100.00 | 70.69 | 66.60 | 71.00 | 0.00 | - | 2 | 14 | 73.61% |
| NXST241220C00105000 | 2024-05-09 9:50AM EDT | 105.00 | 75.76 | 51.00 | 55.60 | 0.00 | - | 1 | 6 | 0.00% |
| NXST241220C00110000 | 2024-05-14 10:02AM EDT | 110.00 | 73.00 | 43.90 | 48.00 | 0.00 | - | 5 | 5 | 0.00% |
| NXST241220C00115000 | 2024-05-07 3:34PM EDT | 115.00 | 53.84 | 42.50 | 47.00 | 0.00 | - | - | 3 | 0.00% |
| NXST241220C00120000 | 2023-11-28 3:43PM EDT | 120.00 | 34.18 | 44.90 | 48.00 | 0.00 | - | 5 | 30 | 45.22% |
| NXST241220C00130000 | 2024-04-18 10:45AM EDT | 130.00 | 37.89 | 42.20 | 47.00 | 0.00 | - | 5 | 13 | 70.84% |
| NXST241220C00135000 | 2023-10-24 3:54PM EDT | 135.00 | 26.60 | 29.20 | 32.10 | 0.00 | - | 16 | 17 | 22.78% |
| NXST241220C00140000 | 2024-08-29 12:49PM EDT | 140.00 | 33.61 | 28.30 | 31.20 | 0.00 | - | 1 | 15 | 44.20% |
| NXST241220C00145000 | 2024-07-31 2:43PM EDT | 145.00 | 43.45 | 28.20 | 32.20 | 0.00 | - | 1 | 35 | 53.84% |
| NXST241220C00150000 | 2024-02-07 11:03AM EDT | 150.00 | 22.20 | 26.70 | 30.40 | 0.00 | - | 6 | 11 | 58.70% |
| NXST241220C00155000 | 2024-08-05 12:01PM EDT | 155.00 | 27.50 | 18.80 | 21.60 | 0.00 | - | 1 | 1 | 45.46% |
| NXST241220C00160000 | 2024-08-01 2:51PM EDT | 160.00 | 26.07 | 17.20 | 20.40 | 0.00 | - | 1 | 18 | 50.23% |
| NXST241220C00165000 | 2024-09-10 3:17PM EDT | 165.00 | 10.00 | 11.30 | 14.10 | 0.00 | - | 1 | 55 | 38.80% |
| NXST241220C00170000 | 2024-09-13 12:15PM EDT | 170.00 | 10.29 | 8.80 | 10.60 | 0.00 | - | 5 | 10 | 35.18% |
| NXST241220C00175000 | 2024-09-06 3:44PM EDT | 175.00 | 6.50 | 6.80 | 8.60 | 0.00 | - | 2 | 18 | 35.06% |
| NXST241220C00180000 | 2024-08-19 10:03AM EDT | 180.00 | 6.50 | 5.20 | 7.70 | 0.00 | - | 1 | 28 | 37.41% |
| NXST241220C00185000 | 2024-08-29 1:06PM EDT | 185.00 | 5.86 | 3.80 | 6.20 | 0.00 | - | 1 | 17 | 37.20% |
| NXST241220C00190000 | 2024-09-13 9:51AM EDT | 190.00 | 2.63 | 2.95 | 4.30 | 0.00 | - | 1 | 175 | 34.72% |
| NXST241220C00195000 | 2024-07-19 1:12PM EDT | 195.00 | 6.80 | 0.85 | 3.90 | 0.00 | - | 2 | 57 | 36.80% |
| NXST241220C00200000 | 2024-08-16 2:37PM EDT | 200.00 | 2.10 | 1.20 | 2.10 | 0.00 | - | 2 | 72 | 32.31% |
| NXST241220C00210000 | 2024-09-13 3:49PM EDT | 210.00 | 0.75 | 0.40 | 2.40 | 0.00 | - | 2 | 41 | 39.41% |
| NXST241220C00220000 | 2024-09-12 9:30AM EDT | 220.00 | 0.85 | 0.15 | 2.00 | 0.00 | - | 2 | 12 | 42.36% |
| NXST241220C00230000 | 2024-01-22 1:58PM EDT | 230.00 | 6.90 | 3.00 | 6.50 | 0.00 | - | 6 | 6 | 60.69% |
| NXST241220C00240000 | 2024-01-04 12:23PM EDT | 240.00 | 3.20 | 2.70 | 7.50 | 0.00 | - | 1 | 4 | 67.10% |
| NXST241220C00250000 | 2024-05-20 9:30AM EDT | 250.00 | 1.05 | 0.00 | 2.30 | 0.00 | - | 1 | 14 | 57.28% |
| NXST241220C00260000 | 2024-08-22 2:24PM EDT | 260.00 | 0.55 | 0.00 | 1.55 | 0.00 | - | - | 4 | 55.84% |
| NXST241220C00270000 | 2024-08-22 2:25PM EDT | 270.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | - | 12 | 51.78% |
PutsforDecember 20, 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 | 122.53% |
| NXST241220P00080000 | 2024-09-03 3:35PM EDT | 80.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 10 | 12 | 78.22% |
| NXST241220P00085000 | 2024-05-22 9:30AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| NXST241220P00090000 | 2023-10-23 11:53AM EDT | 90.00 | 4.90 | 2.95 | 3.30 | 0.00 | - | 1 | 5 | 97.42% |
| NXST241220P00095000 | 2024-05-21 11:26AM EDT | 95.00 | 4.53 | 0.30 | 3.20 | 0.00 | - | 1 | 12 | 77.59% |
| NXST241220P00100000 | 2024-06-13 12:58PM EDT | 100.00 | 1.40 | 0.25 | 2.85 | 0.00 | - | 1 | 109 | 69.60% |
| NXST241220P00105000 | 2023-12-14 12:19PM EDT | 105.00 | 4.30 | 0.50 | 5.50 | 0.00 | - | 6 | 207 | 76.56% |
| NXST241220P00110000 | 2024-03-04 11:19AM EDT | 110.00 | 3.30 | 1.25 | 4.00 | 0.00 | - | 1 | 209 | 67.80% |
| NXST241220P00115000 | 2024-02-28 11:54AM EDT | 115.00 | 4.00 | 0.30 | 4.80 | 0.00 | - | 1 | 108 | 61.63% |
| NXST241220P00120000 | 2024-09-03 9:30AM EDT | 120.00 | 1.10 | 0.95 | 2.80 | 0.00 | - | 1 | 138 | 51.42% |
| NXST241220P00125000 | 2024-06-13 3:41PM EDT | 125.00 | 4.40 | 0.70 | 3.80 | 0.00 | - | 1 | 16 | 58.25% |
| NXST241220P00130000 | 2024-07-31 1:39PM EDT | 130.00 | 1.70 | 0.35 | 3.80 | 0.00 | - | 1 | 14 | 52.67% |
| NXST241220P00135000 | 2024-09-11 1:17PM EDT | 135.00 | 3.10 | 1.40 | 4.10 | 0.00 | - | 1 | 178 | 48.63% |
| NXST241220P00140000 | 2024-05-14 9:57AM EDT | 140.00 | 4.00 | 6.60 | 10.30 | 0.00 | - | 2 | 58 | 60.69% |
| NXST241220P00145000 | 2024-06-28 3:03PM EDT | 145.00 | 6.50 | 0.95 | 5.10 | 0.00 | - | 5 | 37 | 41.72% |
| NXST241220P00150000 | 2024-08-21 11:58AM EDT | 150.00 | 5.30 | 4.50 | 6.80 | 0.00 | - | 3 | 47 | 42.08% |
| NXST241220P00155000 | 2024-08-05 9:30AM EDT | 155.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| NXST241220P00160000 | 2024-09-03 3:52PM EDT | 160.00 | 8.40 | 7.70 | 9.30 | 0.00 | - | 21 | 81 | 37.24% |
| NXST241220P00165000 | 2024-09-11 12:56PM EDT | 165.00 | 14.02 | 9.80 | 11.40 | 0.00 | - | 1 | 33 | 36.30% |
| NXST241220P00170000 | 2024-09-04 2:10PM EDT | 170.00 | 12.58 | 12.20 | 14.10 | 0.00 | - | 2 | 23 | 36.23% |
| NXST241220P00175000 | 2024-08-22 10:31AM EDT | 175.00 | 14.80 | 15.10 | 17.60 | 0.00 | - | 4 | 5 | 37.61% |
| NXST241220P00180000 | 2024-08-26 11:41AM EDT | 180.00 | 16.50 | 17.60 | 21.20 | 0.00 | - | 1 | 2 | 38.51% |
| NXST241220P00185000 | 2024-07-29 12:33PM EDT | 185.00 | 16.00 | 18.50 | 22.30 | 0.00 | - | 7 | 8 | 30.38% |
| NXST241220P00190000 | 2024-07-26 2:47PM EDT | 190.00 | 17.80 | 20.50 | 24.40 | 0.00 | - | 6 | 7 | 22.08% |
© 2024 Yahoo. All rights reserved.