Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240216C00070000 | 2023-11-14 3:50PM EST | 70.00 | 80.40 | 77.50 | 81.80 | 0.00 | - | 1 | 6 | 107.42% |
| NXST240216C00075000 | 2023-11-17 10:34AM EST | 75.00 | 76.10 | 72.50 | 76.80 | 0.00 | - | 1 | 3 | 98.78% |
| NXST240216C00080000 | 2023-11-28 11:20AM EST | 80.00 | 65.00 | 68.20 | 70.80 | 0.00 | - | 30 | 7 | 87.70% |
| NXST240216C00090000 | 2023-11-13 2:29PM EST | 90.00 | 53.80 | 58.20 | 61.30 | 0.00 | - | 22 | 1 | 77.42% |
| NXST240216C00100000 | 2023-11-22 1:53PM EST | 100.00 | 50.18 | 48.50 | 51.80 | 0.00 | - | 8 | 0 | 68.80% |
| NXST240216C00120000 | 2023-11-17 10:01AM EST | 120.00 | 32.50 | 30.00 | 32.50 | 0.00 | - | 1 | 1 | 51.32% |
| NXST240216C00125000 | 2023-12-05 10:57AM EST | 125.00 | 24.38 | 24.80 | 28.20 | 0.00 | - | 1 | 7 | 56.05% |
| NXST240216C00130000 | 2023-11-02 9:43AM EST | 130.00 | 23.86 | 20.10 | 22.90 | 0.00 | - | 1 | 2 | 46.86% |
| NXST240216C00135000 | 2023-11-29 12:36PM EST | 135.00 | 13.90 | 16.60 | 19.50 | 0.00 | - | 1 | 8 | 46.85% |
| NXST240216C00140000 | 2023-12-06 3:34PM EST | 140.00 | 10.30 | 14.10 | 15.10 | 0.00 | - | 19 | 79 | 41.14% |
| NXST240216C00145000 | 2023-12-06 3:42PM EST | 145.00 | 7.80 | 10.60 | 12.80 | 0.00 | - | 39 | 59 | 43.13% |
| NXST240216C00150000 | 2023-12-07 2:44PM EST | 150.00 | 6.00 | 8.10 | 8.60 | 0.00 | - | 6 | 113 | 36.08% |
| NXST240216C00155000 | 2023-12-07 12:37PM EST | 155.00 | 4.50 | 6.00 | 6.30 | 0.00 | - | 1 | 61 | 34.97% |
| NXST240216C00160000 | 2023-12-07 2:24PM EST | 160.00 | 3.00 | 4.10 | 4.60 | 0.00 | - | 11 | 57 | 34.62% |
| NXST240216C00165000 | 2023-12-07 1:46PM EST | 165.00 | 2.15 | 2.90 | 3.30 | 0.00 | - | 24 | 404 | 34.41% |
| NXST240216C00170000 | 2023-12-07 11:04AM EST | 170.00 | 1.50 | 0.60 | 4.60 | -0.10 | -6.25% | 1 | 122 | 45.64% |
| NXST240216C00175000 | 2023-12-08 10:30AM EST | 175.00 | 1.10 | 0.20 | 5.00 | -0.98 | -47.12% | 2 | 76 | 52.39% |
| NXST240216C00180000 | 2023-12-07 10:07AM EST | 180.00 | 0.70 | 0.05 | 5.00 | 0.00 | - | 2 | 20 | 56.98% |
| NXST240216C00185000 | 2023-12-06 11:58AM EST | 185.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | 1 | 116 | 38.45% |
| NXST240216C00190000 | 2023-12-06 11:49AM EST | 190.00 | 0.40 | 0.05 | 5.00 | 0.00 | - | 1 | 22 | 51.47% |
| NXST240216C00195000 | 2023-12-06 10:03AM EST | 195.00 | 0.35 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 54.97% |
| NXST240216C00200000 | 2023-12-06 2:47PM EST | 200.00 | 0.40 | 0.10 | 5.00 | 0.00 | - | 2 | 55 | 58.47% |
| NXST240216C00210000 | 2023-10-24 10:22AM EST | 210.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 63.66% |
| NXST240216C00220000 | 2023-11-13 12:54PM EST | 220.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 1 | 10 | 69.59% |
| NXST240216C00230000 | 2023-11-14 10:27AM EST | 230.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 74.74% |
| NXST240216C00240000 | 2023-12-04 2:17PM EST | 240.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 79.74% |
| NXST240216C00250000 | 2023-09-12 11:03AM EST | 250.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.45% |
| NXST240216C00260000 | 2023-09-27 9:27AM EST | 260.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 29 | 60.69% |
PutsforFebruary 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240216P00070000 | 2023-11-01 12:40PM EST | 70.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 131.20% |
| NXST240216P00075000 | 2023-11-06 11:52AM EST | 75.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 82.91% |
| NXST240216P00085000 | 2023-11-13 2:43PM EST | 85.00 | 0.35 | 0.05 | 5.00 | 0.00 | - | - | 1 | 103.88% |
| NXST240216P00090000 | 2023-11-30 12:53PM EST | 90.00 | 0.20 | 0.05 | 5.00 | 0.00 | - | 4 | 2 | 95.29% |
| NXST240216P00095000 | 2023-11-30 12:53PM EST | 95.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | 2 | 6 | 66.26% |
| NXST240216P00100000 | 2023-12-05 1:47PM EST | 100.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | 1 | 22 | 78.34% |
| NXST240216P00105000 | 2023-12-01 2:06PM EST | 105.00 | 0.50 | 0.05 | 5.00 | 0.00 | - | 1 | 58 | 71.79% |
| NXST240216P00110000 | 2023-12-01 3:17PM EST | 110.00 | 0.75 | 0.05 | 4.90 | 0.00 | - | 1 | 47 | 64.14% |
| NXST240216P00115000 | 2023-11-09 1:08PM EST | 115.00 | 2.35 | 0.05 | 5.00 | 0.00 | - | 1 | 23 | 57.52% |
| NXST240216P00120000 | 2023-11-29 3:07PM EST | 120.00 | 1.75 | 1.15 | 1.45 | 0.00 | - | 22 | 51 | 42.35% |
| NXST240216P00125000 | 2023-12-07 12:37PM EST | 125.00 | 2.55 | 1.70 | 2.95 | 0.00 | - | 20 | 56 | 46.62% |
| NXST240216P00130000 | 2023-12-07 10:07AM EST | 130.00 | 2.75 | 2.45 | 4.00 | -0.75 | -21.43% | 7 | 51 | 45.45% |
| NXST240216P00135000 | 2023-12-04 1:33PM EST | 135.00 | 4.10 | 3.50 | 3.80 | 0.00 | - | 16 | 48 | 37.02% |
| NXST240216P00140000 | 2023-12-07 3:19PM EST | 140.00 | 7.20 | 5.00 | 5.30 | 0.00 | - | 23 | 176 | 36.12% |
| NXST240216P00145000 | 2023-12-06 3:11PM EST | 145.00 | 9.60 | 6.80 | 7.20 | 0.00 | - | 10 | 74 | 35.24% |
| NXST240216P00150000 | 2023-12-07 2:48PM EST | 150.00 | 12.50 | 9.20 | 9.50 | 0.00 | - | 14 | 125 | 34.25% |
| NXST240216P00155000 | 2023-12-07 11:02AM EST | 155.00 | 15.72 | 12.00 | 12.30 | 0.00 | - | 1 | 79 | 33.51% |
| NXST240216P00160000 | 2023-11-29 1:39PM EST | 160.00 | 18.35 | 15.30 | 17.30 | 0.00 | - | 1 | 30 | 40.21% |
| NXST240216P00165000 | 2023-10-27 9:05AM EST | 165.00 | 31.50 | 18.00 | 19.10 | 0.00 | - | 1 | 0 | 31.65% |
| NXST240216P00170000 | 2023-11-29 11:02AM EST | 170.00 | 28.15 | 23.00 | 24.70 | 0.00 | - | 10 | 95 | 39.56% |
| NXST240216P00175000 | 2023-07-13 2:32PM EST | 175.00 | 12.80 | 17.90 | 19.80 | 0.00 | - | - | 10 | 0.00% |
| NXST240216P00180000 | 2023-07-19 11:39AM EST | 180.00 | 12.90 | 23.80 | 26.90 | 0.00 | - | - | 15 | 0.00% |
| NXST240216P00185000 | 2023-08-04 11:10AM EST | 185.00 | 16.80 | 41.70 | 45.60 | 0.00 | - | 1 | 0 | 72.11% |
| NXST240216P00195000 | 2023-09-11 9:06AM EST | 195.00 | 55.50 | 51.40 | 55.10 | 0.00 | - | - | 1 | 78.61% |
| NXST240216P00200000 | 2023-11-07 9:53AM EST | 200.00 | 47.81 | 56.10 | 59.70 | 0.00 | - | 20 | 0 | 80.77% |
© 2023 Yahoo. All rights reserved.