Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST250221C00090000 | 2024-07-17 2:37PM EDT | 90.00 | 92.03 | 73.60 | 77.80 | 0.00 | - | 5 | 5 | 0.00% |
| NXST250221C00095000 | 2024-07-11 9:42AM EDT | 95.00 | 77.70 | 63.00 | 67.00 | 0.00 | - | 5 | 5 | 0.00% |
| NXST250221C00100000 | 2024-08-05 2:26PM EDT | 100.00 | 71.01 | 66.60 | 70.90 | 0.00 | - | 2 | 5 | 58.03% |
| NXST250221C00125000 | 2024-08-12 2:19PM EDT | 125.00 | 35.50 | 37.90 | 41.50 | 0.00 | - | - | 80 | 0.00% |
| NXST250221C00135000 | 2024-06-28 10:37AM EDT | 135.00 | 37.43 | 49.10 | 53.00 | 0.00 | - | 3 | 3 | 79.47% |
| NXST250221C00140000 | 2024-08-06 9:45AM EDT | 140.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXST250221C00150000 | 2024-09-05 1:21PM EDT | 150.00 | 23.45 | 25.20 | 28.50 | 0.00 | - | 1 | 54 | 41.76% |
| NXST250221C00165000 | 2024-08-22 10:11AM EDT | 165.00 | 18.59 | 14.90 | 18.50 | 0.00 | - | 2 | 1 | 37.65% |
| NXST250221C00180000 | 2024-09-16 3:09PM EDT | 180.00 | 8.00 | 8.30 | 11.40 | 0.00 | - | 2 | 27 | 35.80% |
| NXST250221C00190000 | 2024-07-17 2:34PM EDT | 190.00 | 14.57 | 4.60 | 8.10 | 0.00 | - | - | 11 | 35.27% |
| NXST250221C00195000 | 2024-08-30 10:05AM EDT | 195.00 | 6.00 | 3.70 | 6.70 | 0.00 | - | 1 | 3 | 34.88% |
| NXST250221C00200000 | 2024-08-30 10:14AM EDT | 200.00 | 2.80 | 2.50 | 5.50 | -1.60 | -36.36% | 1 | 15 | 34.51% |
| NXST250221C00210000 | 2024-09-12 9:30AM EDT | 210.00 | 1.95 | 0.85 | 4.30 | 0.00 | - | 2 | 425 | 36.02% |
| NXST250221C00220000 | 2024-08-23 12:51PM EDT | 220.00 | 2.10 | 0.00 | 3.20 | 0.00 | - | 5 | 62 | 36.69% |
| NXST250221C00230000 | 2024-08-16 9:30AM EDT | 230.00 | 0.95 | 0.15 | 2.70 | 0.00 | - | 1 | 1 | 38.64% |
| NXST250221C00240000 | 2024-08-06 9:30AM EDT | 240.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST250221P00085000 | 2024-08-06 9:31AM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NXST250221P00100000 | 2024-08-12 11:08AM EDT | 100.00 | 1.34 | 0.00 | 3.00 | 0.00 | - | - | 1 | 54.97% |
| NXST250221P00110000 | 2024-08-12 1:51PM EDT | 110.00 | 2.70 | 0.60 | 3.60 | 0.00 | - | 4 | 5 | 50.83% |
| NXST250221P00115000 | 2024-09-09 9:30AM EDT | 115.00 | 1.90 | 0.70 | 3.70 | 0.00 | - | - | 1 | 55.30% |
| NXST250221P00120000 | 2024-08-08 9:30AM EDT | 120.00 | 3.50 | 0.50 | 3.80 | 0.00 | - | 1 | 2 | 51.20% |
| NXST250221P00125000 | 2024-09-12 2:24PM EDT | 125.00 | 2.98 | 1.65 | 3.30 | 0.00 | - | 17 | 50 | 44.54% |
| NXST250221P00130000 | 2024-09-16 11:01AM EDT | 130.00 | 3.08 | 1.45 | 5.20 | 0.00 | - | 1 | 3 | 47.84% |
| NXST250221P00135000 | 2024-09-13 11:34AM EDT | 135.00 | 3.85 | 3.50 | 5.90 | 0.00 | - | 1 | 5 | 45.70% |
| NXST250221P00140000 | 2024-08-13 10:20AM EDT | 140.00 | 7.74 | 3.70 | 7.80 | 0.00 | - | - | 1 | 46.99% |
| NXST250221P00150000 | 2024-08-13 12:46PM EDT | 150.00 | 11.51 | 7.10 | 11.00 | 0.00 | - | 1 | 7 | 45.80% |
| NXST250221P00165000 | 2024-08-22 10:11AM EDT | 165.00 | 12.42 | 10.90 | 14.50 | 0.00 | - | 2 | 1 | 37.71% |
| NXST250221P00170000 | 2024-08-01 11:05AM EDT | 170.00 | 11.50 | 12.20 | 15.60 | 0.00 | - | - | 1 | 34.14% |
| NXST250221P00185000 | 2024-08-05 9:44AM EDT | 185.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| NXST250221P00190000 | 2024-08-26 10:53AM EDT | 190.00 | 25.10 | 24.80 | 29.00 | 0.00 | - | 5 | 7 | 35.10% |
| NXST250221P00195000 | 2024-08-07 10:39AM EDT | 195.00 | 30.90 | 33.80 | 37.10 | 0.00 | - | - | 1 | 45.78% |
| NXST250221P00210000 | 2024-08-09 9:53AM EDT | 210.00 | 50.50 | 47.50 | 51.50 | 0.00 | - | - | 0 | 53.00% |
© 2024 Yahoo. All rights reserved.