Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,435.70 -520.56 (-0.81%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 193.24% |
| NXST240517C00140000 | 2024-03-01 4:03PM EDT | 140.00 | 27.35 | 31.50 | 35.90 | 0.00 | - | 1 | 15 | 162.13% |
| NXST240517C00145000 | 2024-01-08 3:42PM EDT | 145.00 | 32.15 | 18.40 | 22.00 | 0.00 | - | 2 | 5 | 82.54% |
| NXST240517C00150000 | 2024-04-15 1:28PM EDT | 150.00 | 13.00 | 9.60 | 13.00 | 0.00 | - | 2 | 10 | 52.38% |
| NXST240517C00155000 | 2023-12-13 1:25PM EDT | 155.00 | 9.40 | 22.70 | 26.50 | 0.00 | - | 7 | 12 | 151.21% |
| NXST240517C00160000 | 2024-04-26 3:50PM EDT | 160.00 | 5.30 | 4.40 | 5.20 | -1.10 | -17.19% | 3 | 70 | 37.53% |
| NXST240517C00165000 | 2024-04-26 1:44PM EDT | 165.00 | 3.40 | 2.50 | 3.20 | -0.80 | -19.05% | 2 | 141 | 37.01% |
| NXST240517C00170000 | 2024-04-26 1:49PM EDT | 170.00 | 2.00 | 0.10 | 2.00 | -0.65 | -24.53% | 11 | 75 | 38.00% |
| NXST240517C00175000 | 2024-04-25 10:36AM EDT | 175.00 | 1.00 | 0.10 | 1.60 | -0.45 | -31.03% | 1 | 122 | 42.80% |
| NXST240517C00180000 | 2024-04-26 12:58PM EDT | 180.00 | 0.50 | 0.30 | 0.60 | -0.55 | -52.38% | 3 | 87 | 37.87% |
| NXST240517C00185000 | 2024-04-26 1:04PM EDT | 185.00 | 0.25 | 0.05 | 1.95 | +0.04 | +19.05% | 6 | 157 | 61.13% |
| NXST240517C00190000 | 2024-04-24 12:38PM EDT | 190.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 47.58% |
| NXST240517C00195000 | 2024-02-06 1:07PM EDT | 195.00 | 4.43 | 0.20 | 4.80 | 0.00 | - | 2 | 7 | 80.32% |
| NXST240517C00200000 | 2024-03-25 10:25AM EDT | 200.00 | 0.90 | 0.00 | 1.90 | 0.00 | - | 5 | 76 | 66.50% |
| NXST240517C00210000 | 2024-01-08 2:45PM EDT | 210.00 | 2.75 | 0.05 | 4.90 | 0.00 | - | 4 | 4 | 98.07% |
| NXST240517C00230000 | 2023-12-01 3:39PM EDT | 230.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 115.82% |
| NXST240517C00260000 | 2024-02-09 11:09AM EDT | 260.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 13 | 105.42% |
Putsfor17 May 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 | 248.29% |
| NXST240517P00075000 | 2024-04-01 11:26AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 113.28% |
| 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 | 186.08% |
| NXST240517P00095000 | 2024-02-06 12:39PM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 169.29% |
| NXST240517P00100000 | 2023-12-06 4:21PM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 155.66% |
| NXST240517P00105000 | 2023-11-24 1:46PM EDT | 105.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 1 | 7 | 145.19% |
| NXST240517P00110000 | 2024-04-25 1:24PM EDT | 110.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 16 | 29 | 128.54% |
| NXST240517P00115000 | 2024-02-02 4:52PM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 118.07% |
| NXST240517P00120000 | 2024-04-04 1:29PM EDT | 120.00 | 1.68 | 0.00 | 4.60 | 0.00 | - | 1 | 28 | 104.96% |
| NXST240517P00125000 | 2024-01-22 2:45PM EDT | 125.00 | 1.35 | 0.10 | 4.90 | 0.00 | - | 1 | 39 | 96.24% |
| NXST240517P00130000 | 2024-04-02 2:41PM EDT | 130.00 | 1.00 | 0.25 | 1.20 | 0.00 | - | 1 | 74 | 59.23% |
| NXST240517P00135000 | 2024-04-25 11:01AM EDT | 135.00 | 0.55 | 0.25 | 0.70 | 0.00 | - | 2 | 47 | 49.95% |
| NXST240517P00140000 | 2024-04-23 3:12PM EDT | 140.00 | 0.69 | 0.75 | 4.30 | 0.00 | - | 1 | 109 | 63.01% |
| NXST240517P00145000 | 2024-04-26 10:44AM EDT | 145.00 | 1.45 | 1.50 | 2.90 | +0.03 | +2.11% | 24 | 66 | 55.15% |
| NXST240517P00150000 | 2024-04-26 11:49AM EDT | 150.00 | 2.40 | 2.75 | 3.40 | +0.63 | +35.59% | 27 | 140 | 47.21% |
| NXST240517P00155000 | 2024-04-26 10:41AM EDT | 155.00 | 3.90 | 4.40 | 5.10 | +0.30 | +8.33% | 6 | 139 | 45.85% |
| NXST240517P00160000 | 2024-04-26 11:22AM EDT | 160.00 | 6.46 | 6.80 | 7.60 | +0.36 | +5.90% | 8 | 124 | 46.20% |
| NXST240517P00165000 | 2024-04-25 10:25AM EDT | 165.00 | 9.00 | 9.80 | 10.70 | 0.00 | - | 1 | 45 | 46.86% |
| NXST240517P00170000 | 2024-04-25 2:42PM EDT | 170.00 | 12.37 | 12.00 | 15.50 | 0.00 | - | 11 | 20 | 56.51% |
| NXST240517P00175000 | 2024-04-25 10:25AM EDT | 175.00 | 16.30 | 16.00 | 19.30 | 0.00 | - | 1 | 2 | 56.96% |
| NXST240517P00180000 | 2024-04-23 10:33AM EDT | 180.00 | 19.00 | 20.50 | 24.50 | 0.00 | - | 1 | 3 | 67.11% |
| NXST240517P00190000 | 2023-12-12 11:36AM EDT | 190.00 | 46.30 | 23.00 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| NXST240517P00220000 | 2024-01-31 4:50PM EDT | 220.00 | 43.70 | 54.00 | 58.80 | 0.00 | - | - | 0 | 0.00% |
| NXST240517P00230000 | 2024-01-31 4:50PM EDT | 230.00 | 53.20 | 64.10 | 68.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.