Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240621C00070000 | 2023-11-17 3:45PM EDT | 70.00 | 81.20 | 84.20 | 88.00 | 0.00 | - | 8 | 4 | 0.00% |
| NXST240621C00080000 | 2023-09-11 10:13AM EDT | 80.00 | 63.00 | 62.00 | 65.40 | 0.00 | - | - | 1 | 0.00% |
| NXST240621C00100000 | 2023-12-14 10:43AM EDT | 100.00 | 62.00 | 70.70 | 75.00 | 0.00 | - | 1 | 0 | 160.34% |
| NXST240621C00110000 | 2024-04-11 9:46AM EDT | 110.00 | 51.50 | 52.00 | 56.60 | 0.00 | - | 1 | 0 | 87.33% |
| NXST240621C00125000 | 2023-11-21 4:19PM EDT | 125.00 | 32.10 | 38.40 | 40.40 | 0.00 | - | - | 10 | 53.17% |
| NXST240621C00130000 | 2023-11-21 3:46PM EDT | 130.00 | 28.40 | 33.60 | 35.70 | 0.00 | - | - | 2 | 50.29% |
| NXST240621C00135000 | 2023-11-10 4:02PM EDT | 135.00 | 24.00 | 23.10 | 24.60 | 0.00 | - | 10 | 10 | 0.00% |
| NXST240621C00140000 | 2024-02-29 11:15AM EDT | 140.00 | 35.40 | 32.10 | 36.50 | 0.00 | - | 1 | 4 | 87.95% |
| NXST240621C00145000 | 2024-01-16 3:46PM EDT | 145.00 | 31.00 | 32.00 | 36.00 | 0.00 | - | 2 | 7 | 100.78% |
| NXST240621C00150000 | 2024-03-25 10:03AM EDT | 150.00 | 21.90 | 15.70 | 19.00 | 0.00 | - | 2 | 18 | 44.07% |
| NXST240621C00155000 | 2023-11-21 12:55PM EDT | 155.00 | 14.40 | 18.10 | 19.10 | 0.00 | - | 2 | 15 | 56.57% |
| NXST240621C00160000 | 2024-04-30 2:21PM EDT | 160.00 | 8.60 | 9.80 | 11.30 | 0.00 | - | 1 | 93 | 37.20% |
| NXST240621C00165000 | 2024-05-02 12:19PM EDT | 165.00 | 7.30 | 7.50 | 8.20 | +1.00 | +15.87% | 1 | 23 | 34.83% |
| NXST240621C00170000 | 2024-04-26 12:27PM EDT | 170.00 | 4.81 | 5.00 | 6.10 | 0.00 | - | 1 | 26 | 34.74% |
| NXST240621C00175000 | 2024-05-02 2:07PM EDT | 175.00 | 4.20 | 3.70 | 4.30 | +0.40 | +10.53% | 1 | 40 | 34.08% |
| NXST240621C00180000 | 2024-05-01 3:05PM EDT | 180.00 | 2.75 | 2.55 | 3.10 | 0.00 | - | 11 | 199 | 34.38% |
| NXST240621C00185000 | 2024-04-29 2:13PM EDT | 185.00 | 1.89 | 1.70 | 2.35 | -0.35 | -15.63% | 1 | 245 | 35.52% |
| NXST240621C00190000 | 2024-04-29 3:32PM EDT | 190.00 | 1.85 | 1.10 | 1.55 | 0.00 | - | 2 | 216 | 35.00% |
| NXST240621C00195000 | 2024-04-19 3:34PM EDT | 195.00 | 1.20 | 0.50 | 1.25 | 0.00 | - | 3 | 11 | 36.74% |
| NXST240621C00200000 | 2024-04-26 10:32AM EDT | 200.00 | 0.45 | 0.25 | 0.85 | 0.00 | - | 3 | 17 | 36.74% |
| NXST240621C00210000 | 2024-03-22 3:47PM EDT | 210.00 | 0.95 | 0.25 | 0.55 | 0.00 | - | 5 | 8 | 39.53% |
| NXST240621C00220000 | 2024-04-11 9:45AM EDT | 220.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 63.73% |
| NXST240621C00230000 | 2024-03-04 3:44PM EDT | 230.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 70.20% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240621P00070000 | 2023-12-04 3:03PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXST240621P00075000 | 2023-12-04 11:27AM EDT | 75.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 152.86% |
| NXST240621P00080000 | 2023-11-30 2:41PM EDT | 80.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 142.04% |
| NXST240621P00090000 | 2023-09-21 9:44AM EDT | 90.00 | 2.60 | 2.10 | 2.90 | 0.00 | - | - | 4 | 123.66% |
| NXST240621P00095000 | 2023-11-01 10:10AM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NXST240621P00100000 | 2023-09-08 11:45AM EDT | 100.00 | 4.30 | 4.10 | 4.50 | 0.00 | - | 1 | 2 | 124.59% |
| NXST240621P00110000 | 2023-12-06 12:38PM EDT | 110.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 31 | 89.99% |
| NXST240621P00115000 | 2023-12-29 11:53AM EDT | 115.00 | 2.81 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 80.79% |
| NXST240621P00120000 | 2023-12-28 12:54PM EDT | 120.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 73.39% |
| NXST240621P00125000 | 2024-04-03 1:01PM EDT | 125.00 | 1.20 | 0.30 | 0.85 | 0.00 | - | 6 | 13 | 49.98% |
| NXST240621P00130000 | 2024-04-03 1:01PM EDT | 130.00 | 1.45 | 0.65 | 0.95 | 0.00 | - | 6 | 43 | 45.42% |
| NXST240621P00135000 | 2024-04-30 3:14PM EDT | 135.00 | 1.65 | 0.10 | 1.50 | 0.00 | - | 1 | 30 | 45.02% |
| NXST240621P00140000 | 2024-02-27 3:17PM EDT | 140.00 | 4.50 | 0.15 | 4.90 | 0.00 | - | 1 | 19 | 60.96% |
| NXST240621P00145000 | 2024-04-30 1:16PM EDT | 145.00 | 3.40 | 1.65 | 2.80 | 0.00 | - | 2 | 46 | 41.24% |
| NXST240621P00150000 | 2024-04-30 11:53AM EDT | 150.00 | 4.50 | 2.75 | 3.90 | 0.00 | - | 4 | 107 | 40.03% |
| NXST240621P00155000 | 2024-05-02 11:56AM EDT | 155.00 | 5.20 | 4.50 | 5.60 | -1.30 | -20.00% | 2 | 173 | 40.11% |
| NXST240621P00160000 | 2024-04-26 11:22AM EDT | 160.00 | 9.01 | 5.30 | 7.30 | 0.00 | - | 5 | 21 | 38.46% |
| NXST240621P00165000 | 2024-05-02 12:47PM EDT | 165.00 | 9.60 | 8.20 | 10.30 | -1.09 | -10.20% | 1 | 29 | 40.55% |
| NXST240621P00170000 | 2024-04-23 11:31AM EDT | 170.00 | 12.70 | 10.50 | 12.70 | 0.00 | - | 2 | 8 | 38.48% |
| NXST240621P00175000 | 2024-01-12 1:49PM EDT | 175.00 | 16.00 | 18.20 | 22.10 | 0.00 | - | - | 2 | 56.10% |
| NXST240621P00180000 | 2024-01-12 2:00PM EDT | 180.00 | 18.60 | 20.50 | 25.30 | 0.00 | - | - | 5 | 53.25% |
| NXST240621P00185000 | 2024-01-12 1:13PM EDT | 185.00 | 22.10 | 24.50 | 29.20 | 0.00 | - | - | 1 | 54.53% |
| NXST240621P00210000 | 2024-03-19 11:27AM EDT | 210.00 | 47.50 | 47.50 | 51.50 | 0.00 | - | 1 | 1 | 65.78% |
| NXST240621P00240000 | 2024-01-31 4:50PM EDT | 240.00 | 62.90 | 74.00 | 78.90 | 0.00 | - | - | 0 | 58.86% |
| NXST240621P00260000 | 2024-01-31 4:50PM EDT | 260.00 | 82.80 | 94.00 | 98.90 | 0.00 | - | - | 0 | 68.31% |
© 2024 Yahoo. All rights reserved.