Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240517C00070000 | 2023-11-15 12:18PM EDT | 70.00 | 81.80 | 83.20 | 87.40 | 0.00 | - | 1 | 3 | 0.00% |
| NXST240517C00100000 | 2024-01-23 10:31AM EDT | 100.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXST240517C00105000 | 2024-01-31 4:50PM EDT | 105.00 | 73.90 | 57.50 | 62.30 | 0.00 | - | - | 1 | 124.61% |
| NXST240517C00140000 | 2024-03-01 4:03PM EDT | 140.00 | 27.35 | 31.50 | 35.90 | 0.00 | - | 1 | 15 | 151.61% |
| NXST240517C00145000 | 2024-01-08 3:42PM EDT | 145.00 | 32.15 | 18.40 | 22.00 | 0.00 | - | 2 | 5 | 72.51% |
| NXST240517C00150000 | 2024-04-15 1:28PM EDT | 150.00 | 13.00 | 12.50 | 17.30 | 0.00 | - | 2 | 10 | 62.96% |
| NXST240517C00155000 | 2024-04-30 11:39AM EDT | 155.00 | 8.73 | 8.50 | 12.20 | 0.00 | - | 2 | 12 | 48.95% |
| NXST240517C00160000 | 2024-05-02 3:19PM EDT | 160.00 | 7.50 | 6.70 | 7.60 | +2.10 | +38.89% | 125 | 141 | 38.16% |
| NXST240517C00165000 | 2024-05-02 2:15PM EDT | 165.00 | 4.70 | 4.30 | 5.50 | +1.10 | +30.56% | 2 | 260 | 42.51% |
| NXST240517C00170000 | 2024-05-02 2:46PM EDT | 170.00 | 2.80 | 2.20 | 3.40 | -0.20 | -6.67% | 13 | 74 | 41.64% |
| NXST240517C00175000 | 2024-05-01 2:30PM EDT | 175.00 | 1.45 | 1.15 | 1.70 | 0.00 | - | 5 | 114 | 38.57% |
| NXST240517C00180000 | 2024-04-29 1:08PM EDT | 180.00 | 1.01 | 0.45 | 1.00 | 0.00 | - | 3 | 87 | 39.89% |
| NXST240517C00185000 | 2024-04-26 1:04PM EDT | 185.00 | 0.48 | 0.25 | 0.60 | +0.23 | +92.00% | 1 | 156 | 41.53% |
| NXST240517C00190000 | 2024-04-24 12:38PM EDT | 190.00 | 0.29 | 0.10 | 0.50 | 0.00 | - | 1 | 51 | 46.24% |
| NXST240517C00195000 | 2024-02-06 1:07PM EDT | 195.00 | 4.43 | 0.20 | 4.80 | 0.00 | - | 2 | 7 | 81.27% |
| NXST240517C00200000 | 2024-03-25 10:25AM EDT | 200.00 | 0.90 | 0.00 | 1.90 | 0.00 | - | 5 | 76 | 67.38% |
| NXST240517C00210000 | 2024-01-08 2:45PM EDT | 210.00 | 2.75 | 0.05 | 4.90 | 0.00 | - | 4 | 4 | 102.20% |
| NXST240517C00230000 | 2023-12-01 3:39PM EDT | 230.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 123.19% |
| NXST240517C00260000 | 2024-02-09 11:09AM EDT | 260.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 13 | 113.57% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240517P00070000 | 2024-03-04 12:02PM EDT | 70.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 292.04% |
| NXST240517P00075000 | 2024-04-01 11:26AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 134.38% |
| NXST240517P00085000 | 2023-12-22 2:42PM EDT | 85.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NXST240517P00090000 | 2023-11-10 2:43PM EDT | 90.00 | 1.55 | 0.05 | 5.00 | 0.00 | - | - | 2 | 221.34% |
| NXST240517P00095000 | 2024-02-06 12:39PM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 202.15% |
| NXST240517P00100000 | 2023-12-06 4:21PM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 186.77% |
| NXST240517P00105000 | 2023-11-24 1:46PM EDT | 105.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 1 | 7 | 174.98% |
| NXST240517P00110000 | 2024-04-25 1:24PM EDT | 110.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 16 | 29 | 118.85% |
| NXST240517P00115000 | 2024-02-02 4:52PM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 144.24% |
| NXST240517P00120000 | 2024-04-04 1:29PM EDT | 120.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 131.03% |
| NXST240517P00125000 | 2024-01-22 2:45PM EDT | 125.00 | 1.35 | 0.10 | 4.90 | 0.00 | - | 1 | 39 | 119.75% |
| NXST240517P00130000 | 2024-04-29 9:57AM EDT | 130.00 | 0.25 | 0.10 | 5.00 | 0.00 | - | 1 | 74 | 107.84% |
| NXST240517P00135000 | 2024-04-25 11:01AM EDT | 135.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | 2 | 47 | 66.16% |
| NXST240517P00140000 | 2024-05-02 12:29PM EDT | 140.00 | 0.75 | 0.40 | 4.40 | +0.15 | +25.00% | 1 | 109 | 81.27% |
| NXST240517P00145000 | 2024-05-02 2:14PM EDT | 145.00 | 1.16 | 0.60 | 4.80 | -0.34 | -22.67% | 1 | 74 | 72.51% |
| NXST240517P00150000 | 2024-04-30 11:15AM EDT | 150.00 | 2.70 | 1.25 | 1.75 | 0.00 | - | 2 | 167 | 50.10% |
| NXST240517P00155000 | 2024-05-01 1:47PM EDT | 155.00 | 2.80 | 2.25 | 2.90 | 0.00 | - | 2 | 142 | 48.95% |
| NXST240517P00160000 | 2024-05-02 12:47PM EDT | 160.00 | 4.60 | 4.00 | 4.70 | -1.35 | -22.69% | 3 | 125 | 48.98% |
| NXST240517P00165000 | 2024-04-25 10:25AM EDT | 165.00 | 9.00 | 5.10 | 7.50 | 0.00 | - | 1 | 45 | 51.98% |
| NXST240517P00170000 | 2024-04-25 2:42PM EDT | 170.00 | 12.37 | 7.50 | 10.60 | 0.00 | - | 11 | 20 | 53.06% |
| NXST240517P00175000 | 2024-04-25 10:25AM EDT | 175.00 | 16.30 | 11.90 | 16.00 | 0.00 | - | 1 | 2 | 52.28% |
| NXST240517P00180000 | 2024-04-23 10:33AM EDT | 180.00 | 19.00 | 16.40 | 20.50 | 0.00 | - | 1 | 3 | 58.20% |
| NXST240517P00190000 | 2023-12-12 11:36AM EDT | 190.00 | 46.30 | 23.00 | 26.50 | 0.00 | - | 1 | 1 | 51.81% |
| NXST240517P00220000 | 2024-01-31 4:50PM EDT | 220.00 | 43.70 | 54.00 | 58.80 | 0.00 | - | - | 0 | 84.72% |
| NXST240517P00230000 | 2024-01-31 4:50PM EDT | 230.00 | 53.20 | 64.10 | 68.80 | 0.00 | - | - | 0 | 95.80% |
© 2024 Yahoo. All rights reserved.