Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
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 | 130.76% |
| NXST240517C00140000 | 2024-03-01 4:03PM EDT | 140.00 | 27.35 | 31.50 | 35.90 | 0.00 | - | 1 | 15 | 152.76% |
| NXST240517C00145000 | 2024-01-08 3:42PM EDT | 145.00 | 32.15 | 18.40 | 22.00 | 0.00 | - | 2 | 5 | 52.05% |
| NXST240517C00150000 | 2024-04-15 1:28PM EDT | 150.00 | 13.00 | 13.20 | 16.50 | 0.00 | - | 2 | 10 | 56.32% |
| NXST240517C00155000 | 2024-04-30 11:39AM EDT | 155.00 | 8.73 | 9.30 | 12.00 | 0.00 | - | 2 | 12 | 48.27% |
| NXST240517C00160000 | 2024-05-02 3:19PM EDT | 160.00 | 7.50 | 6.40 | 7.90 | +2.10 | +38.89% | 125 | 141 | 41.33% |
| NXST240517C00165000 | 2024-05-02 2:15PM EDT | 165.00 | 4.70 | 4.20 | 4.90 | +1.10 | +30.56% | 2 | 260 | 38.75% |
| NXST240517C00170000 | 2024-05-02 2:46PM EDT | 170.00 | 2.80 | 2.10 | 3.10 | -0.20 | -6.67% | 13 | 74 | 39.77% |
| NXST240517C00175000 | 2024-05-01 2:30PM EDT | 175.00 | 1.45 | 1.15 | 1.85 | 0.00 | - | 5 | 114 | 40.37% |
| NXST240517C00180000 | 2024-04-29 1:08PM EDT | 180.00 | 1.01 | 0.65 | 1.00 | 0.00 | - | 3 | 87 | 40.21% |
| NXST240517C00185000 | 2024-04-26 1:04PM EDT | 185.00 | 0.25 | 0.30 | 0.65 | 0.00 | - | 6 | 156 | 42.68% |
| NXST240517C00190000 | 2024-04-24 12:38PM EDT | 190.00 | 0.29 | 0.10 | 0.50 | 0.00 | - | 1 | 51 | 46.51% |
| NXST240517C00195000 | 2024-02-06 1:07PM EDT | 195.00 | 4.43 | 0.20 | 4.80 | 0.00 | - | 2 | 7 | 81.62% |
| NXST240517C00200000 | 2024-03-25 10:25AM EDT | 200.00 | 0.90 | 0.00 | 1.90 | 0.00 | - | 5 | 76 | 67.68% |
| NXST240517C00210000 | 2024-01-08 2:45PM EDT | 210.00 | 2.75 | 0.05 | 4.90 | 0.00 | - | 4 | 4 | 102.52% |
| NXST240517C00230000 | 2023-12-01 3:39PM EDT | 230.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 123.49% |
| NXST240517C00260000 | 2024-02-09 11:09AM EDT | 260.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 13 | 113.82% |
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 | 291.80% |
| NXST240517P00075000 | 2024-04-01 11:26AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 134.38% |
| 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 | 221.09% |
| NXST240517P00095000 | 2024-02-06 12:39PM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 201.90% |
| NXST240517P00100000 | 2023-12-06 4:21PM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 186.47% |
| NXST240517P00105000 | 2023-11-24 1:46PM EDT | 105.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 1 | 7 | 174.71% |
| NXST240517P00110000 | 2024-04-25 1:24PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 29 | 103.91% |
| NXST240517P00115000 | 2024-02-02 4:52PM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 143.95% |
| NXST240517P00120000 | 2024-04-04 1:29PM EDT | 120.00 | 1.68 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 84.28% |
| NXST240517P00125000 | 2024-01-22 2:45PM EDT | 125.00 | 1.35 | 0.10 | 4.90 | 0.00 | - | 1 | 39 | 119.46% |
| NXST240517P00130000 | 2024-04-29 9:57AM EDT | 130.00 | 0.25 | 0.10 | 5.00 | 0.00 | - | 1 | 74 | 107.54% |
| NXST240517P00135000 | 2024-04-25 11:01AM EDT | 135.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 2 | 47 | 66.43% |
| NXST240517P00140000 | 2024-05-02 12:29PM EDT | 140.00 | 0.75 | 0.35 | 0.95 | +0.15 | +25.00% | 1 | 109 | 54.64% |
| NXST240517P00145000 | 2024-05-02 2:14PM EDT | 145.00 | 1.16 | 0.65 | 1.40 | -0.34 | -22.67% | 1 | 74 | 51.37% |
| NXST240517P00150000 | 2024-04-30 11:15AM EDT | 150.00 | 2.70 | 1.40 | 1.80 | 0.00 | - | 2 | 167 | 50.29% |
| NXST240517P00155000 | 2024-05-01 1:47PM EDT | 155.00 | 2.80 | 2.50 | 2.90 | 0.00 | - | 2 | 142 | 48.55% |
| NXST240517P00160000 | 2024-05-02 12:47PM EDT | 160.00 | 4.60 | 4.10 | 4.70 | -1.35 | -22.69% | 3 | 125 | 48.49% |
| NXST240517P00165000 | 2024-04-25 10:25AM EDT | 165.00 | 9.00 | 6.40 | 7.40 | 0.00 | - | 1 | 45 | 50.64% |
| NXST240517P00170000 | 2024-04-25 2:42PM EDT | 170.00 | 12.37 | 8.60 | 11.00 | 0.00 | - | 11 | 20 | 55.31% |
| NXST240517P00175000 | 2024-04-25 10:25AM EDT | 175.00 | 16.30 | 12.70 | 15.80 | 0.00 | - | 1 | 2 | 53.80% |
| NXST240517P00180000 | 2024-04-23 10:33AM EDT | 180.00 | 19.00 | 17.00 | 20.50 | 0.00 | - | 1 | 3 | 59.79% |
| NXST240517P00190000 | 2023-12-12 11:36AM EDT | 190.00 | 46.30 | 23.00 | 26.50 | 0.00 | - | 1 | 1 | 49.10% |
| NXST240517P00220000 | 2024-01-31 4:50PM EDT | 220.00 | 43.70 | 54.00 | 58.80 | 0.00 | - | - | 0 | 80.47% |
| NXST240517P00230000 | 2024-01-31 4:50PM EDT | 230.00 | 53.20 | 64.10 | 68.80 | 0.00 | - | - | 0 | 91.41% |
© 2024 Yahoo. All rights reserved.