Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST241220C00075000 | 2023-12-13 4:58PM EDT | 75.00 | 76.50 | 94.70 | 99.50 | 0.00 | - | - | 3 | 102.54% |
| NXST241220C00080000 | 2024-03-05 2:29PM EDT | 80.00 | 81.00 | 87.60 | 90.40 | 0.00 | - | 5 | 7 | 80.42% |
| NXST241220C00085000 | 2024-01-02 2:47PM EDT | 85.00 | 76.43 | 91.00 | 96.00 | 0.00 | - | 5 | 43 | 115.02% |
| NXST241220C00090000 | 2024-01-22 11:23AM EDT | 90.00 | 85.75 | 78.60 | 83.50 | 0.00 | - | 10 | 6 | 78.91% |
| NXST241220C00095000 | 2024-01-26 11:27AM EDT | 95.00 | 85.00 | 68.50 | 73.50 | 0.00 | - | 5 | 0 | 62.39% |
| NXST241220C00100000 | 2024-02-23 11:19AM EDT | 100.00 | 66.25 | 64.00 | 68.60 | 0.00 | - | 13 | 16 | 58.26% |
| NXST241220C00105000 | 2024-02-29 3:57PM EDT | 105.00 | 63.41 | 66.70 | 71.50 | 0.00 | - | 1 | 6 | 73.96% |
| NXST241220C00120000 | 2023-11-28 3:43PM EDT | 120.00 | 34.18 | 45.20 | 47.70 | 0.00 | - | 5 | 30 | 38.37% |
| NXST241220C00130000 | 2024-04-18 10:45AM EDT | 130.00 | 37.89 | 37.80 | 41.30 | 0.00 | - | 5 | 13 | 42.05% |
| NXST241220C00135000 | 2023-10-24 3:54PM EDT | 135.00 | 26.60 | 29.20 | 32.10 | 0.00 | - | 16 | 17 | 25.82% |
| NXST241220C00140000 | 2024-01-26 2:44PM EDT | 140.00 | 46.50 | 32.80 | 36.80 | 0.00 | - | 1 | 16 | 46.97% |
| NXST241220C00145000 | 2024-01-10 10:45AM EDT | 145.00 | 39.00 | 32.00 | 36.00 | 0.00 | - | 6 | 35 | 51.50% |
| NXST241220C00150000 | 2024-02-07 11:03AM EDT | 150.00 | 22.20 | 26.70 | 30.40 | 0.00 | - | 6 | 11 | 45.25% |
| NXST241220C00155000 | 2024-03-21 10:27AM EDT | 155.00 | 25.70 | 21.50 | 26.10 | 0.00 | - | 2 | 0 | 41.71% |
| NXST241220C00160000 | 2024-03-04 11:23AM EDT | 160.00 | 18.00 | 22.60 | 27.00 | 0.00 | - | 3 | 15 | 48.25% |
| NXST241220C00165000 | 2024-03-19 3:48PM EDT | 165.00 | 20.00 | 14.70 | 18.40 | 0.00 | - | 2 | 48 | 35.84% |
| NXST241220C00170000 | 2024-04-04 2:13PM EDT | 170.00 | 19.78 | 13.20 | 16.60 | 0.00 | - | 1 | 4 | 36.38% |
| NXST241220C00175000 | 2024-04-04 3:34PM EDT | 175.00 | 16.72 | 11.00 | 14.80 | 0.00 | - | 1 | 7 | 36.55% |
| NXST241220C00180000 | 2024-04-10 3:24PM EDT | 180.00 | 11.89 | 9.40 | 12.90 | 0.00 | - | 5 | 15 | 36.16% |
| NXST241220C00185000 | 2024-01-29 12:37PM EDT | 185.00 | 20.60 | 11.40 | 15.50 | 0.00 | - | 3 | 15 | 44.23% |
| NXST241220C00190000 | 2024-04-26 11:30AM EDT | 190.00 | 7.03 | 7.90 | 9.10 | 0.00 | - | 1 | 110 | 34.32% |
| NXST241220C00195000 | 2024-04-10 3:30PM EDT | 195.00 | 7.97 | 5.40 | 8.20 | 0.00 | - | 7 | 55 | 34.94% |
| NXST241220C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 6.00 | 4.30 | 7.50 | 0.00 | - | 2 | 56 | 35.74% |
| NXST241220C00210000 | 2024-04-18 12:46PM EDT | 210.00 | 4.50 | 2.75 | 5.20 | 0.00 | - | 3 | 25 | 34.49% |
| NXST241220C00220000 | 2024-04-15 12:59PM EDT | 220.00 | 3.00 | 0.60 | 4.90 | 0.00 | - | 8 | 21 | 37.37% |
| NXST241220C00230000 | 2024-01-22 1:58PM EDT | 230.00 | 6.90 | 3.00 | 6.50 | 0.00 | - | 1 | 6 | 44.98% |
| NXST241220C00240000 | 2024-01-04 12:23PM EDT | 240.00 | 3.20 | 2.70 | 7.50 | 0.00 | - | 1 | 4 | 50.77% |
| NXST241220C00250000 | 2023-11-21 1:33PM EDT | 250.00 | 2.05 | 1.60 | 3.60 | 0.00 | - | 1 | 13 | 42.67% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST241220P00070000 | 2023-12-05 1:02PM EDT | 70.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 77.73% |
| NXST241220P00080000 | 2023-09-18 1:45PM EDT | 80.00 | 2.50 | 2.10 | 3.40 | 0.00 | - | 1 | 2 | 68.87% |
| NXST241220P00085000 | 2023-10-09 12:10PM EDT | 85.00 | 4.00 | 0.80 | 3.20 | 0.00 | - | 7 | 19 | 58.92% |
| NXST241220P00090000 | 2023-10-23 11:53AM EDT | 90.00 | 4.90 | 2.95 | 3.30 | 0.00 | - | 1 | 5 | 61.54% |
| NXST241220P00095000 | 2023-12-13 12:14PM EDT | 95.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 53.58% |
| NXST241220P00100000 | 2024-04-02 9:50AM EDT | 100.00 | 1.51 | 0.30 | 4.80 | 0.00 | - | 1 | 109 | 60.46% |
| NXST241220P00105000 | 2023-12-14 12:19PM EDT | 105.00 | 4.30 | 0.50 | 5.50 | 0.00 | - | 6 | 207 | 58.72% |
| NXST241220P00110000 | 2024-03-04 11:19AM EDT | 110.00 | 3.30 | 1.25 | 4.00 | 0.00 | - | 1 | 209 | 48.47% |
| NXST241220P00115000 | 2024-02-28 11:54AM EDT | 115.00 | 4.00 | 0.30 | 4.80 | 0.00 | - | 1 | 108 | 47.46% |
| NXST241220P00120000 | 2024-04-19 3:50PM EDT | 120.00 | 5.00 | 1.85 | 6.20 | 0.00 | - | 3 | 137 | 48.05% |
| NXST241220P00125000 | 2024-01-11 11:19AM EDT | 125.00 | 6.00 | 4.10 | 9.00 | 0.00 | - | 2 | 15 | 51.95% |
| NXST241220P00130000 | 2024-04-19 1:57PM EDT | 130.00 | 6.10 | 4.40 | 7.50 | 0.00 | - | 1 | 15 | 43.45% |
| NXST241220P00135000 | 2024-04-15 10:29AM EDT | 135.00 | 8.00 | 5.00 | 7.80 | 0.00 | - | 2 | 178 | 40.05% |
| NXST241220P00140000 | 2024-04-03 1:19PM EDT | 140.00 | 7.40 | 6.30 | 9.00 | 0.00 | - | 2 | 53 | 38.78% |
| NXST241220P00145000 | 2024-03-22 2:32PM EDT | 145.00 | 10.20 | 7.60 | 11.40 | 0.00 | - | 1 | 35 | 39.89% |
| NXST241220P00150000 | 2024-04-11 10:12AM EDT | 150.00 | 12.24 | 9.30 | 13.10 | 0.00 | - | 1 | 23 | 38.96% |
| NXST241220P00155000 | 2024-03-06 10:32AM EDT | 155.00 | 15.71 | 10.70 | 14.40 | 0.00 | - | 2 | 42 | 36.87% |
| NXST241220P00160000 | 2024-02-29 10:33AM EDT | 160.00 | 15.01 | 11.00 | 15.10 | 0.00 | - | 2 | 80 | 33.32% |
| NXST241220P00165000 | 2024-04-01 2:05PM EDT | 165.00 | 16.00 | 16.60 | 20.50 | 0.00 | - | 1 | 1 | 38.55% |
| NXST241220P00170000 | 2024-02-20 12:28PM EDT | 170.00 | 20.40 | 17.50 | 22.00 | 0.00 | - | 2 | 5 | 35.83% |
| NXST241220P00175000 | 2023-08-21 9:50AM EDT | 175.00 | 28.20 | 36.10 | 39.00 | 0.00 | - | 1 | 3 | 59.61% |
| NXST241220P00180000 | 2023-07-14 2:53PM EDT | 180.00 | 23.55 | 25.70 | 28.50 | 0.00 | - | - | 1 | 35.99% |
| NXST241220P00190000 | 2024-02-12 10:36AM EDT | 190.00 | 35.48 | 30.80 | 34.00 | 0.00 | - | 1 | 1 | 32.68% |
© 2024 Yahoo. All rights reserved.