Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:54AM EST. Market open.
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST230217C00100000 | 2023-02-06 12:11PM EST | 100.00 | 108.00 | 99.00 | 103.00 | 0.00 | - | 2 | 0 | 248.97% |
| NXST230217C00130000 | 2022-12-29 9:32AM EST | 130.00 | 45.50 | 72.00 | 76.30 | 0.00 | - | - | 1 | 198.24% |
| NXST230217C00135000 | 2022-12-29 9:32AM EST | 135.00 | 40.50 | 67.00 | 71.50 | 0.00 | - | - | 3 | 186.77% |
| NXST230217C00140000 | 2022-12-29 9:32AM EST | 140.00 | 36.00 | 62.10 | 66.30 | 0.00 | - | - | 1 | 172.31% |
| NXST230217C00150000 | 2023-01-09 11:10AM EST | 150.00 | 37.46 | 48.50 | 53.20 | 0.00 | - | 2 | 2 | 125.73% |
| NXST230217C00160000 | 2022-11-22 1:12PM EST | 160.00 | 18.86 | 17.90 | 19.40 | 0.00 | - | 20 | 10 | 0.00% |
| NXST230217C00165000 | 2022-12-21 3:12PM EST | 165.00 | 16.00 | 19.10 | 23.20 | 0.00 | - | 1 | 3 | 0.00% |
| NXST230217C00170000 | 2022-12-19 2:36PM EST | 170.00 | 8.60 | 13.00 | 17.50 | 0.00 | - | 19 | 30 | 0.00% |
| NXST230217C00175000 | 2023-01-03 2:09PM EST | 175.00 | 8.50 | 35.70 | 40.00 | 0.00 | - | 1 | 8 | 175.79% |
| NXST230217C00180000 | 2023-01-31 9:39AM EST | 180.00 | 22.13 | 19.50 | 24.00 | 0.00 | - | 1 | 85 | 72.29% |
| NXST230217C00185000 | 2023-02-06 11:57AM EST | 185.00 | 23.00 | 13.90 | 18.00 | 0.00 | - | 2 | 41 | 47.93% |
| NXST230217C00190000 | 2023-02-06 2:44PM EST | 190.00 | 17.63 | 9.50 | 13.50 | 0.00 | - | 3 | 37 | 43.31% |
| NXST230217C00195000 | 2023-02-07 2:07PM EST | 195.00 | 5.22 | 5.60 | 8.70 | 0.00 | - | 4 | 53 | 33.31% |
| NXST230217C00200000 | 2023-02-07 2:35PM EST | 200.00 | 4.62 | 2.85 | 4.90 | +1.32 | +40.00% | 1 | 20 | 28.94% |
| NXST230217C00210000 | 2023-02-07 3:09PM EST | 210.00 | 0.75 | 0.60 | 2.65 | 0.00 | - | 8 | 59 | 42.70% |
| NXST230217C00220000 | 2023-02-02 3:20PM EST | 220.00 | 2.15 | 0.00 | 1.55 | 0.00 | - | 20 | 25 | 52.26% |
| NXST230217C00230000 | 2023-02-06 2:00PM EST | 230.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 134 | 47.61% |
| NXST230217C00240000 | 2022-10-10 8:30AM EST | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| NXST230217C00260000 | 2022-10-12 1:30PM EST | 260.00 | 0.90 | 0.00 | 0.85 | 0.00 | - | 3 | 3 | 83.64% |
| NXST230217C00290000 | 2023-01-27 10:07AM EST | 290.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 3 | 26 | 95.90% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST230217P00085000 | 2022-11-04 1:49PM EST | 85.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | 2 | 70 | 257.03% |
| NXST230217P00090000 | 2022-07-28 8:31AM EST | 90.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 336.82% |
| NXST230217P00100000 | 2022-11-07 2:00PM EST | 100.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 298.63% |
| NXST230217P00110000 | 2022-11-07 9:30AM EST | 110.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 264.06% |
| NXST230217P00115000 | 2022-08-02 8:30AM EST | 115.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXST230217P00120000 | 2022-08-02 8:31AM EST | 120.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXST230217P00125000 | 2022-11-23 10:58AM EST | 125.00 | 1.35 | 0.00 | 2.05 | 0.00 | - | 1 | 6 | 178.56% |
| NXST230217P00130000 | 2022-11-11 11:37AM EST | 130.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 100 | 101 | 203.08% |
| NXST230217P00135000 | 2022-10-05 12:53PM EST | 135.00 | 3.40 | 3.80 | 5.90 | 0.00 | - | 1 | 1 | 233.59% |
| NXST230217P00140000 | 2023-01-05 11:15AM EST | 140.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 175.59% |
| NXST230217P00150000 | 2023-02-01 11:10AM EST | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NXST230217P00155000 | 2023-02-07 3:58PM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,516 | 25.00% |
| NXST230217P00160000 | 2023-02-06 1:14PM EST | 160.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 335 | 70.22% |
| NXST230217P00165000 | 2023-01-30 10:08AM EST | 165.00 | 1.00 | 0.05 | 0.35 | 0.00 | - | 10 | 106 | 63.48% |
| NXST230217P00170000 | 2023-02-03 11:59AM EST | 170.00 | 2.43 | 0.05 | 0.00 | 0.00 | - | 8 | 1,278 | 25.00% |
| NXST230217P00175000 | 2023-01-26 2:43PM EST | 175.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 66 | 52.10% |
| NXST230217P00180000 | 2023-02-01 9:53AM EST | 180.00 | 0.55 | 0.15 | 0.90 | 0.00 | - | 2 | 120 | 55.86% |
| NXST230217P00185000 | 2023-01-31 1:14PM EST | 185.00 | 0.15 | 0.30 | 2.05 | 0.00 | - | 1 | 64 | 60.74% |
| NXST230217P00190000 | 2023-02-03 11:02AM EST | 190.00 | 0.40 | 0.50 | 3.90 | 0.00 | - | 1 | 202 | 50.29% |
| NXST230217P00195000 | 2023-02-07 3:14PM EST | 195.00 | 2.60 | 1.10 | 2.70 | 0.00 | - | 20 | 58 | 41.92% |
| NXST230217P00200000 | 2023-02-07 2:35PM EST | 200.00 | 4.40 | 1.90 | 5.00 | 0.00 | - | 10 | 25 | 44.68% |
| NXST230217P00210000 | 2023-02-07 9:55AM EST | 210.00 | 10.00 | 9.30 | 12.10 | 0.00 | - | 1 | 3 | 54.39% |
| NXST230217P00220000 | 2023-02-03 11:39AM EST | 220.00 | 10.10 | 18.10 | 22.30 | 0.00 | - | 1 | 2 | 59.03% |
© 2023 Yahoo. All rights reserved.
