Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240719C00150000 | 2024-06-20 12:33PM EDT | 150.00 | 8.00 | 9.60 | 12.10 | 0.00 | - | 1 | 26 | 48.95% |
| NXST240719C00155000 | 2024-06-21 2:12PM EDT | 155.00 | 7.00 | 6.50 | 7.00 | +1.00 | +16.67% | 251 | 403 | 35.24% |
| NXST240719C00160000 | 2024-06-21 3:55PM EDT | 160.00 | 4.58 | 4.10 | 4.70 | +0.28 | +6.51% | 393 | 875 | 35.46% |
| NXST240719C00165000 | 2024-06-21 3:55PM EDT | 165.00 | 2.88 | 2.35 | 3.20 | +0.18 | +6.67% | 12 | 606 | 36.85% |
| NXST240719C00170000 | 2024-06-21 1:16PM EDT | 170.00 | 1.45 | 1.20 | 2.40 | +0.25 | +20.83% | 5 | 27 | 40.02% |
| NXST240719C00175000 | 2024-06-21 3:21PM EDT | 175.00 | 1.00 | 0.85 | 2.00 | -0.90 | -47.37% | 3 | 19 | 44.35% |
| NXST240719C00180000 | 2024-06-12 3:02PM EDT | 180.00 | 1.35 | 0.20 | 1.50 | 0.00 | - | 6 | 7 | 46.41% |
| NXST240719C00185000 | 2024-06-03 10:00AM EDT | 185.00 | 1.30 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 46.73% |
| NXST240719C00260000 | 2024-06-11 1:48PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 65.63% |
| NXST240719C00270000 | 2024-05-16 11:22AM EDT | 270.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 1 | 115.04% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240719P00130000 | 2024-06-13 10:37AM EDT | 130.00 | 0.90 | 0.10 | 1.65 | 0.00 | - | 1 | 1 | 52.30% |
| NXST240719P00140000 | 2024-06-17 2:34PM EDT | 140.00 | 2.00 | 0.45 | 1.10 | 0.00 | - | 6 | 11 | 38.72% |
| NXST240719P00145000 | 2024-06-21 11:49AM EDT | 145.00 | 1.75 | 1.30 | 1.65 | -0.20 | -10.26% | 1 | 30 | 35.21% |
| NXST240719P00150000 | 2024-06-21 3:57PM EDT | 150.00 | 2.30 | 2.15 | 2.60 | -1.70 | -42.50% | 9 | 29 | 32.34% |
| NXST240719P00155000 | 2024-06-21 3:57PM EDT | 155.00 | 3.75 | 3.20 | 4.30 | -3.47 | -48.06% | 7 | 17 | 30.88% |
| NXST240719P00160000 | 2024-06-21 1:41PM EDT | 160.00 | 6.90 | 6.30 | 7.10 | -2.45 | -26.20% | 17 | 28 | 31.71% |
| NXST240719P00165000 | 2024-06-17 10:11AM EDT | 165.00 | 16.75 | 9.40 | 10.40 | 0.00 | - | 1 | 9 | 31.36% |
| NXST240719P00170000 | 2024-05-30 2:16PM EDT | 170.00 | 11.40 | 12.30 | 15.10 | 0.00 | - | 1 | 1 | 37.54% |
| NXST240719P00185000 | 2024-05-31 12:33PM EDT | 185.00 | 21.60 | 26.00 | 29.90 | 0.00 | - | 2 | 0 | 56.18% |
© 2024 Yahoo. All rights reserved.