Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST220617C00155000 | 2022-05-25 1:33PM EDT | 155.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NXST220617C00160000 | 2022-05-13 12:03PM EDT | 160.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXST220617C00165000 | 2022-05-26 2:44PM EDT | 165.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXST220617C00170000 | 2022-05-26 11:53AM EDT | 170.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| NXST220617C00175000 | 2022-05-26 3:40PM EDT | 175.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| NXST220617C00180000 | 2022-05-26 3:41PM EDT | 180.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NXST220617C00185000 | 2022-05-24 10:34AM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NXST220617C00190000 | 2022-05-26 2:22PM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NXST220617C00195000 | 2022-05-17 11:10AM EDT | 195.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NXST220617C00200000 | 2022-05-23 3:52PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST220617P00110000 | 2022-05-19 3:14PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXST220617P00125000 | 2022-05-19 1:45PM EDT | 125.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NXST220617P00130000 | 2022-05-19 1:45PM EDT | 130.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NXST220617P00135000 | 2022-05-16 12:10AM EDT | 135.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXST220617P00140000 | 2022-05-24 3:37PM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXST220617P00145000 | 2022-05-24 10:24AM EDT | 145.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXST220617P00150000 | 2022-05-26 10:49AM EDT | 150.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NXST220617P00155000 | 2022-05-23 11:33AM EDT | 155.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXST220617P00160000 | 2022-05-25 2:54PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NXST220617P00165000 | 2022-05-25 2:28PM EDT | 165.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| NXST220617P00170000 | 2022-05-23 2:10PM EDT | 170.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NXST220617P00175000 | 2022-05-24 11:34AM EDT | 175.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NXST220617P00180000 | 2022-05-18 3:50PM EDT | 180.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
