Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240816C00095000 | 2024-01-31 4:53PM EDT | 95.00 | 83.70 | 67.50 | 72.30 | 0.00 | - | - | 7 | 57.30% |
| NXST240816C00100000 | 2024-04-11 9:57AM EDT | 100.00 | 66.49 | 62.00 | 66.60 | 0.00 | - | - | 1 | 71.36% |
| NXST240816C00115000 | 2024-04-09 1:48PM EDT | 115.00 | 55.10 | 48.00 | 52.30 | 0.00 | - | 4 | 0 | 59.68% |
| NXST240816C00160000 | 2024-05-02 11:00AM EDT | 160.00 | 13.98 | 12.50 | 15.30 | +0.91 | +6.96% | 3 | 23 | 37.28% |
| NXST240816C00165000 | 2024-04-29 12:44PM EDT | 165.00 | 11.80 | 9.80 | 12.90 | 0.00 | - | 5 | 22 | 37.31% |
| NXST240816C00170000 | 2024-03-28 1:13PM EDT | 170.00 | 16.25 | 6.80 | 8.40 | 0.00 | - | 1 | 4 | 30.54% |
| NXST240816C00175000 | 2024-04-26 12:23PM EDT | 175.00 | 6.60 | 5.70 | 9.30 | 0.00 | - | 1 | 15 | 38.29% |
| NXST240816C00180000 | 2024-05-02 1:20PM EDT | 180.00 | 5.90 | 5.30 | 6.90 | +1.00 | +20.41% | 1 | 6 | 35.85% |
| NXST240816C00185000 | 2024-04-29 10:42AM EDT | 185.00 | 3.50 | 3.10 | 6.10 | 0.00 | - | 3 | 13 | 37.48% |
| NXST240816C00190000 | 2024-04-22 9:54AM EDT | 190.00 | 4.00 | 2.15 | 4.30 | 0.00 | - | 10 | 11 | 35.16% |
| NXST240816C00195000 | 2024-04-26 10:39AM EDT | 195.00 | 2.16 | 1.75 | 4.70 | 0.00 | - | 10 | 31 | 39.93% |
| NXST240816C00200000 | 2024-04-26 10:49AM EDT | 200.00 | 1.70 | 0.95 | 4.70 | 0.00 | - | 3 | 21 | 43.12% |
| NXST240816C00210000 | 2024-02-20 1:55PM EDT | 210.00 | 3.95 | 0.95 | 4.70 | 0.00 | - | 3 | 4 | 48.99% |
| NXST240816C00220000 | 2024-01-26 2:35PM EDT | 220.00 | 4.90 | 0.20 | 4.90 | 0.00 | - | 5 | 7 | 55.15% |
| NXST240816C00250000 | 2024-04-25 3:43PM EDT | 250.00 | 0.60 | 0.10 | 1.15 | 0.00 | - | - | 2 | 47.80% |
| NXST240816C00260000 | 2024-04-29 9:55AM EDT | 260.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 60.18% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240816P00085000 | 2024-01-05 3:28PM EDT | 85.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 91.06% |
| NXST240816P00100000 | 2024-03-28 9:43AM EDT | 100.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 72.22% |
| NXST240816P00110000 | 2024-01-03 1:02PM EDT | 110.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 61.05% |
| NXST240816P00115000 | 2024-01-05 10:56AM EDT | 115.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 56.79% |
| NXST240816P00120000 | 2024-03-28 11:48AM EDT | 120.00 | 1.35 | 0.20 | 4.50 | 0.00 | - | 4 | 11 | 50.35% |
| NXST240816P00125000 | 2023-12-28 2:21PM EDT | 125.00 | 5.80 | 0.60 | 5.00 | 0.00 | - | - | 1 | 59.27% |
| NXST240816P00130000 | 2024-04-30 3:18PM EDT | 130.00 | 2.85 | 0.45 | 4.50 | 0.00 | - | 1 | 6 | 51.33% |
| NXST240816P00135000 | 2024-05-01 1:02PM EDT | 135.00 | 3.60 | 2.45 | 3.90 | 0.00 | - | 1 | 19 | 43.27% |
| NXST240816P00140000 | 2024-04-23 11:17AM EDT | 140.00 | 4.40 | 3.00 | 4.60 | 0.00 | - | 4 | 9 | 40.91% |
| NXST240816P00145000 | 2024-04-23 2:46PM EDT | 145.00 | 5.70 | 4.00 | 6.60 | 0.00 | - | 2 | 22 | 42.71% |
| NXST240816P00150000 | 2024-04-23 2:25PM EDT | 150.00 | 7.20 | 5.50 | 8.10 | 0.00 | - | 1 | 5 | 41.70% |
| NXST240816P00155000 | 2024-05-02 2:17PM EDT | 155.00 | 8.70 | 6.90 | 9.60 | -1.20 | -12.12% | 2 | 14 | 39.97% |
| NXST240816P00160000 | 2024-04-23 2:13PM EDT | 160.00 | 11.10 | 9.10 | 11.80 | 0.00 | - | 24 | 84 | 39.61% |
| NXST240816P00165000 | 2024-04-23 10:59AM EDT | 165.00 | 13.30 | 11.10 | 14.50 | 0.00 | - | - | 4 | 39.86% |
| NXST240816P00170000 | 2024-04-23 2:44PM EDT | 170.00 | 15.80 | 13.90 | 17.30 | -0.50 | -3.07% | 1 | 8 | 39.61% |
© 2024 Yahoo. All rights reserved.