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 | 0.00% |
| NXST240816C00100000 | 2024-05-22 11:21AM EDT | 100.00 | 65.10 | 55.30 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXST240816C00115000 | 2024-04-09 1:48PM EDT | 115.00 | 55.10 | 62.00 | 66.20 | 0.00 | - | 4 | 0 | 0.00% |
| NXST240816C00120000 | 2024-06-28 11:28AM EDT | 120.00 | 47.30 | 61.30 | 65.60 | 0.00 | - | 1 | 0 | 75.78% |
| NXST240816C00150000 | 2024-05-24 10:07AM EDT | 150.00 | 15.50 | 11.80 | 14.20 | 0.00 | - | 2 | 2 | 0.00% |
| NXST240816C00155000 | 2024-06-28 3:55PM EDT | 155.00 | 14.00 | 26.70 | 30.80 | 0.00 | - | 125 | 100 | 70.91% |
| NXST240816C00160000 | 2024-07-03 12:51PM EDT | 160.00 | 12.40 | 21.90 | 25.90 | 0.00 | - | 1 | 84 | 62.57% |
| NXST240816C00165000 | 2024-07-24 9:50AM EDT | 165.00 | 15.90 | 18.00 | 20.90 | 0.00 | - | 1 | 180 | 53.19% |
| NXST240816C00170000 | 2024-07-25 11:34AM EDT | 170.00 | 9.70 | 14.10 | 16.60 | 0.00 | - | 5 | 292 | 48.89% |
| NXST240816C00175000 | 2024-07-25 3:59PM EDT | 175.00 | 7.10 | 10.50 | 12.70 | 0.00 | - | 7 | 348 | 45.63% |
| NXST240816C00180000 | 2024-07-26 3:09PM EDT | 180.00 | 7.57 | 7.10 | 8.40 | +4.27 | +129.39% | 4 | 288 | 37.88% |
| NXST240816C00185000 | 2024-07-25 1:07PM EDT | 185.00 | 2.90 | 4.60 | 5.80 | 0.00 | - | 1 | 1,162 | 37.39% |
| NXST240816C00190000 | 2024-07-26 10:53AM EDT | 190.00 | 2.00 | 2.80 | 3.40 | 0.00 | - | 5 | 59 | 34.49% |
| NXST240816C00195000 | 2024-07-22 3:14PM EDT | 195.00 | 1.25 | 1.40 | 3.30 | 0.00 | - | 6 | 140 | 42.97% |
| NXST240816C00200000 | 2024-07-22 9:30AM EDT | 200.00 | 1.00 | 0.70 | 1.75 | +0.35 | +53.85% | 1 | 29 | 39.37% |
| NXST240816C00210000 | 2024-05-16 1:19PM EDT | 210.00 | 1.34 | 0.00 | 2.65 | 0.00 | - | 2 | 6 | 60.27% |
| NXST240816C00220000 | 2024-01-26 2:35PM EDT | 220.00 | 4.90 | 0.20 | 4.90 | 0.00 | - | 5 | 7 | 71.59% |
| NXST240816C00240000 | 2024-07-26 3:55PM EDT | 240.00 | 0.05 | 0.00 | 0.90 | -0.35 | -87.50% | 15 | 15 | 62.40% |
| NXST240816C00250000 | 2024-07-12 9:39AM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 82.72% |
| NXST240816C00260000 | 2024-07-26 1:29PM EDT | 260.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 17 | 53.13% |
| NXST240816C00270000 | 2024-06-20 12:46PM EDT | 270.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 5 | 6 | 87.65% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240816P00085000 | 2024-05-20 9:38AM EDT | 85.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 190.77% |
| NXST240816P00100000 | 2024-03-28 9:43AM EDT | 100.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 186.38% |
| NXST240816P00110000 | 2024-01-03 1:02PM EDT | 110.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 161.96% |
| NXST240816P00115000 | 2024-01-05 10:56AM EDT | 115.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 153.03% |
| NXST240816P00120000 | 2024-05-06 11:06AM EDT | 120.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 139.50% |
| NXST240816P00125000 | 2024-06-17 9:30AM EDT | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| NXST240816P00130000 | 2024-07-26 11:26AM EDT | 130.00 | 0.05 | 0.00 | 2.20 | -0.15 | -75.00% | 1 | 53 | 96.97% |
| NXST240816P00135000 | 2024-07-22 11:52AM EDT | 135.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 30 | 39 | 87.84% |
| NXST240816P00140000 | 2024-07-26 11:28AM EDT | 140.00 | 0.15 | 0.00 | 2.20 | -0.50 | -76.92% | 9 | 12 | 79.83% |
| NXST240816P00145000 | 2024-06-26 10:14AM EDT | 145.00 | 3.15 | 0.00 | 1.60 | 0.00 | - | 1 | 27 | 66.28% |
| NXST240816P00150000 | 2024-07-11 3:26PM EDT | 150.00 | 1.00 | 0.20 | 2.00 | 0.00 | - | 8 | 24 | 63.45% |
| NXST240816P00155000 | 2024-07-23 10:42AM EDT | 155.00 | 1.00 | 0.00 | 2.40 | 0.00 | - | 2 | 92 | 56.79% |
| NXST240816P00160000 | 2024-07-24 3:54PM EDT | 160.00 | 1.90 | 0.20 | 2.25 | 0.00 | - | 1 | 124 | 59.84% |
| NXST240816P00165000 | 2024-07-26 11:26AM EDT | 165.00 | 1.50 | 0.45 | 2.00 | -0.90 | -37.50% | 2 | 74 | 48.46% |
| NXST240816P00170000 | 2024-07-26 11:37AM EDT | 170.00 | 2.40 | 0.60 | 3.20 | -1.60 | -40.00% | 2 | 137 | 48.60% |
| NXST240816P00175000 | 2024-07-26 10:42AM EDT | 175.00 | 3.70 | 2.00 | 5.00 | -3.30 | -47.14% | 1 | 70 | 49.83% |
| NXST240816P00180000 | 2024-07-22 10:00AM EDT | 180.00 | 10.40 | 4.00 | 6.70 | 0.00 | - | 3 | 31 | 47.61% |
| NXST240816P00185000 | 2024-07-23 2:59PM EDT | 185.00 | 11.00 | 6.60 | 9.20 | 0.00 | - | 1 | 15 | 47.44% |
| NXST240816P00190000 | 2024-05-14 10:57AM EDT | 190.00 | 15.10 | 35.50 | 39.10 | 0.00 | - | - | 8 | 191.33% |
© 2024 Yahoo. All rights reserved.