Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240517C00070000 | 2023-11-15 12:18PM EDT | 70.00 | 81.80 | 83.20 | 87.40 | 0.00 | - | 1 | 3 | 0.00% |
| NXST240517C00100000 | 2024-01-23 10:31AM EDT | 100.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXST240517C00105000 | 2024-01-31 4:50PM EDT | 105.00 | 73.90 | 57.50 | 62.30 | 0.00 | - | - | 1 | 109.62% |
| NXST240517C00140000 | 2024-03-01 4:03PM EDT | 140.00 | 27.35 | 31.50 | 35.90 | 0.00 | - | 1 | 15 | 127.53% |
| NXST240517C00145000 | 2024-01-08 3:42PM EDT | 145.00 | 32.15 | 18.40 | 22.00 | 0.00 | - | 2 | 5 | 61.87% |
| NXST240517C00150000 | 2024-04-15 1:28PM EDT | 150.00 | 13.00 | 13.50 | 17.10 | 0.00 | - | 2 | 10 | 52.09% |
| NXST240517C00155000 | 2023-12-13 1:25PM EDT | 155.00 | 9.40 | 22.70 | 26.50 | 0.00 | - | 7 | 12 | 123.89% |
| NXST240517C00160000 | 2024-04-24 11:45AM EDT | 160.00 | 7.40 | 7.80 | 8.50 | +0.90 | +13.85% | 9 | 66 | 38.40% |
| NXST240517C00165000 | 2024-04-19 10:42AM EDT | 165.00 | 5.20 | 4.90 | 5.90 | -0.60 | -10.34% | 1 | 142 | 38.45% |
| NXST240517C00170000 | 2024-04-24 2:11PM EDT | 170.00 | 2.85 | 3.00 | 3.70 | -0.15 | -5.00% | 1 | 75 | 37.11% |
| NXST240517C00175000 | 2024-04-24 2:36PM EDT | 175.00 | 1.80 | 1.60 | 2.25 | +0.22 | +13.92% | 14 | 110 | 36.78% |
| NXST240517C00180000 | 2024-04-23 2:09PM EDT | 180.00 | 1.05 | 0.85 | 1.80 | 0.00 | - | 2 | 87 | 41.16% |
| NXST240517C00185000 | 2024-04-24 3:36PM EDT | 185.00 | 0.75 | 0.45 | 0.95 | +0.25 | +50.00% | 2 | 155 | 39.48% |
| NXST240517C00190000 | 2024-04-24 12:38PM EDT | 190.00 | 0.29 | 0.00 | 0.50 | -0.27 | -48.21% | 1 | 51 | 38.82% |
| NXST240517C00195000 | 2024-02-06 1:07PM EDT | 195.00 | 4.43 | 0.20 | 4.80 | 0.00 | - | 2 | 7 | 68.10% |
| NXST240517C00200000 | 2024-03-25 10:25AM EDT | 200.00 | 0.90 | 0.00 | 1.90 | 0.00 | - | 5 | 76 | 56.47% |
| NXST240517C00210000 | 2024-01-08 2:45PM EDT | 210.00 | 2.75 | 0.05 | 4.90 | 0.00 | - | 4 | 4 | 85.55% |
| NXST240517C00230000 | 2023-12-01 3:39PM EDT | 230.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 103.03% |
| NXST240517C00260000 | 2024-02-09 11:09AM EDT | 260.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 13 | 94.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240517P00070000 | 2024-03-04 12:02PM EDT | 70.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 243.36% |
| NXST240517P00075000 | 2024-04-01 11:26AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 112.50% |
| NXST240517P00085000 | 2023-12-22 2:42PM EDT | 85.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NXST240517P00090000 | 2023-11-10 2:43PM EDT | 90.00 | 1.55 | 0.05 | 5.00 | 0.00 | - | - | 2 | 184.38% |
| NXST240517P00095000 | 2024-02-06 12:39PM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 168.38% |
| NXST240517P00100000 | 2023-12-06 4:21PM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 155.52% |
| NXST240517P00105000 | 2023-11-24 1:46PM EDT | 105.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 1 | 7 | 145.70% |
| NXST240517P00110000 | 2023-12-08 11:03AM EDT | 110.00 | 3.00 | 0.10 | 5.00 | 0.00 | - | 8 | 29 | 133.74% |
| NXST240517P00115000 | 2024-02-02 4:52PM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 120.04% |
| NXST240517P00120000 | 2024-04-04 1:29PM EDT | 120.00 | 1.68 | 0.00 | 4.70 | 0.00 | - | 1 | 28 | 108.33% |
| NXST240517P00125000 | 2024-01-22 2:45PM EDT | 125.00 | 1.35 | 0.10 | 4.90 | 0.00 | - | 1 | 39 | 99.61% |
| NXST240517P00130000 | 2024-04-02 2:41PM EDT | 130.00 | 1.00 | 0.25 | 0.45 | 0.00 | - | 1 | 74 | 54.15% |
| NXST240517P00135000 | 2024-04-24 12:38PM EDT | 135.00 | 0.68 | 0.20 | 0.55 | -1.36 | -66.67% | 1 | 47 | 51.51% |
| NXST240517P00140000 | 2024-04-23 3:12PM EDT | 140.00 | 0.69 | 0.30 | 2.85 | 0.00 | - | 1 | 109 | 58.45% |
| NXST240517P00145000 | 2024-04-22 2:07PM EDT | 145.00 | 1.42 | 0.55 | 1.30 | 0.00 | - | 2 | 66 | 46.12% |
| NXST240517P00150000 | 2024-04-24 1:41PM EDT | 150.00 | 1.77 | 1.55 | 2.05 | -0.18 | -9.23% | 4 | 140 | 44.17% |
| NXST240517P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 3.60 | 2.45 | 3.20 | +0.30 | +9.09% | 3 | 139 | 42.64% |
| NXST240517P00160000 | 2024-04-23 11:03AM EDT | 160.00 | 5.10 | 4.30 | 5.30 | +0.11 | +2.20% | 2 | 125 | 44.20% |
| NXST240517P00165000 | 2024-04-24 1:22PM EDT | 165.00 | 7.60 | 6.20 | 7.60 | +0.02 | +0.26% | 2 | 45 | 43.38% |
| NXST240517P00170000 | 2024-04-23 10:21AM EDT | 170.00 | 10.70 | 9.60 | 11.70 | 0.00 | - | 1 | 23 | 50.43% |
| NXST240517P00175000 | 2024-04-19 10:44AM EDT | 175.00 | 14.50 | 12.00 | 15.40 | 0.00 | - | 1 | 3 | 52.58% |
| NXST240517P00180000 | 2024-04-23 10:33AM EDT | 180.00 | 19.00 | 16.10 | 20.50 | 0.00 | - | 1 | 3 | 62.43% |
| NXST240517P00190000 | 2023-12-12 11:36AM EDT | 190.00 | 46.30 | 23.00 | 26.50 | 0.00 | - | 1 | 1 | 40.67% |
| NXST240517P00220000 | 2024-01-31 4:50PM EDT | 220.00 | 43.70 | 54.00 | 58.80 | 0.00 | - | - | 0 | 66.65% |
| NXST240517P00230000 | 2024-01-31 4:50PM EDT | 230.00 | 53.20 | 64.10 | 68.80 | 0.00 | - | - | 0 | 75.78% |
© 2024 Yahoo. All rights reserved.