Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,692.15 -1,510.89 (-2.43%) CMC Crypto 200
1,257.29 -100.72 (-7.42%)
Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240621C00070000 | 2023-11-17 3:45PM EDT | 70.00 | 81.20 | 84.20 | 88.00 | 0.00 | - | 8 | 4 | 0.00% |
| NXST240621C00080000 | 2023-09-11 10:13AM EDT | 80.00 | 63.00 | 62.00 | 65.40 | 0.00 | - | - | 1 | 0.00% |
| NXST240621C00100000 | 2023-12-14 10:43AM EDT | 100.00 | 62.00 | 70.70 | 75.00 | 0.00 | - | 1 | 0 | 107.23% |
| NXST240621C00110000 | 2024-04-11 9:46AM EDT | 110.00 | 51.50 | 61.50 | 66.00 | 0.00 | - | 1 | 0 | 61.52% |
| NXST240621C00125000 | 2023-11-21 4:19PM EDT | 125.00 | 32.10 | 38.40 | 40.40 | 0.00 | - | - | 10 | 0.00% |
| NXST240621C00130000 | 2024-05-06 1:54PM EDT | 130.00 | 38.75 | 41.60 | 46.10 | 0.00 | - | 1 | 1 | 74.90% |
| NXST240621C00135000 | 2023-11-10 4:02PM EDT | 135.00 | 24.00 | 23.10 | 24.60 | 0.00 | - | 10 | 10 | 0.00% |
| NXST240621C00140000 | 2024-02-29 11:15AM EDT | 140.00 | 35.40 | 32.10 | 36.50 | 0.00 | - | 1 | 4 | 63.62% |
| NXST240621C00145000 | 2024-01-16 3:46PM EDT | 145.00 | 31.00 | 32.00 | 36.00 | 0.00 | - | 2 | 7 | 72.56% |
| NXST240621C00150000 | 2024-03-25 10:03AM EDT | 150.00 | 21.90 | 15.70 | 19.00 | 0.00 | - | 2 | 18 | 0.00% |
| NXST240621C00155000 | 2023-11-21 12:55PM EDT | 155.00 | 14.40 | 18.10 | 19.10 | 0.00 | - | 2 | 15 | 23.83% |
| NXST240621C00160000 | 2024-05-08 10:39AM EDT | 160.00 | 10.27 | 14.10 | 17.90 | 0.00 | - | 1 | 95 | 42.15% |
| NXST240621C00165000 | 2024-05-08 2:42PM EDT | 165.00 | 9.47 | 11.60 | 13.50 | 0.00 | - | 14 | 26 | 36.80% |
| NXST240621C00170000 | 2024-05-09 12:02PM EDT | 170.00 | 10.20 | 8.50 | 9.40 | 0.00 | - | 19 | 42 | 31.76% |
| NXST240621C00175000 | 2024-05-10 2:51PM EDT | 175.00 | 6.30 | 5.90 | 6.50 | -2.00 | -24.10% | 11 | 64 | 30.10% |
| NXST240621C00180000 | 2024-05-10 1:45PM EDT | 180.00 | 3.50 | 3.70 | 4.40 | -2.00 | -36.36% | 10 | 190 | 29.56% |
| NXST240621C00185000 | 2024-05-10 12:05PM EDT | 185.00 | 2.55 | 2.35 | 3.20 | -1.70 | -40.00% | 13 | 256 | 30.88% |
| NXST240621C00190000 | 2024-05-09 3:55PM EDT | 190.00 | 2.55 | 0.85 | 2.40 | 0.00 | - | 106 | 218 | 32.54% |
| NXST240621C00195000 | 2024-05-09 1:26PM EDT | 195.00 | 1.60 | 0.15 | 1.05 | 0.00 | - | 15 | 26 | 28.64% |
| NXST240621C00200000 | 2024-05-09 9:32AM EDT | 200.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 2 | 19 | 29.57% |
| NXST240621C00210000 | 2024-05-09 9:32AM EDT | 210.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 46.27% |
| NXST240621C00220000 | 2024-04-11 9:45AM EDT | 220.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 59.35% |
| NXST240621C00230000 | 2024-03-04 3:44PM EDT | 230.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 66.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240621P00070000 | 2023-12-04 3:03PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXST240621P00075000 | 2023-12-04 11:27AM EDT | 75.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 174.12% |
| NXST240621P00080000 | 2023-11-30 2:41PM EDT | 80.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 162.45% |
| NXST240621P00090000 | 2023-09-21 9:44AM EDT | 90.00 | 2.60 | 2.10 | 2.90 | 0.00 | - | - | 4 | 142.72% |
| NXST240621P00095000 | 2023-11-01 10:10AM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NXST240621P00100000 | 2023-09-08 11:45AM EDT | 100.00 | 4.30 | 4.10 | 4.50 | 0.00 | - | 1 | 2 | 144.60% |
| NXST240621P00110000 | 2023-12-06 12:38PM EDT | 110.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 31 | 106.67% |
| NXST240621P00115000 | 2023-12-29 11:53AM EDT | 115.00 | 2.81 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 96.74% |
| NXST240621P00120000 | 2023-12-28 12:54PM EDT | 120.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 88.89% |
| NXST240621P00125000 | 2024-05-09 9:32AM EDT | 125.00 | 2.45 | 0.00 | 2.80 | 0.00 | - | 1 | 12 | 70.14% |
| NXST240621P00130000 | 2024-05-09 9:32AM EDT | 130.00 | 2.55 | 0.00 | 2.95 | 0.00 | - | 1 | 42 | 64.36% |
| NXST240621P00135000 | 2024-04-30 3:14PM EDT | 135.00 | 1.65 | 0.00 | 3.70 | 0.00 | - | 1 | 30 | 61.60% |
| NXST240621P00140000 | 2024-05-09 12:47PM EDT | 140.00 | 0.71 | 0.20 | 4.90 | 0.00 | - | 5 | 19 | 60.82% |
| NXST240621P00145000 | 2024-04-30 1:16PM EDT | 145.00 | 3.40 | 0.40 | 0.90 | 0.00 | - | 2 | 46 | 39.26% |
| NXST240621P00150000 | 2024-05-08 3:55PM EDT | 150.00 | 2.20 | 0.75 | 1.25 | 0.00 | - | 7 | 112 | 36.82% |
| NXST240621P00155000 | 2024-05-09 12:01PM EDT | 155.00 | 1.35 | 1.25 | 2.60 | 0.00 | - | 4 | 192 | 40.09% |
| NXST240621P00160000 | 2024-05-10 1:01PM EDT | 160.00 | 2.12 | 1.95 | 2.55 | -2.48 | -53.91% | 8 | 21 | 32.68% |
| NXST240621P00165000 | 2024-05-10 12:06PM EDT | 165.00 | 3.00 | 2.85 | 3.50 | +0.70 | +30.43% | 5 | 46 | 30.08% |
| NXST240621P00170000 | 2024-05-10 1:50PM EDT | 170.00 | 5.30 | 4.30 | 5.10 | +0.90 | +20.45% | 2 | 27 | 28.69% |
| NXST240621P00175000 | 2024-05-10 1:50PM EDT | 175.00 | 7.70 | 6.50 | 7.30 | +1.10 | +16.67% | 4 | 17 | 27.55% |
| NXST240621P00180000 | 2024-05-09 3:28PM EDT | 180.00 | 8.64 | 9.30 | 10.40 | 0.00 | - | 18 | 18 | 27.75% |
| NXST240621P00185000 | 2024-01-12 1:13PM EDT | 185.00 | 22.10 | 24.50 | 29.20 | 0.00 | - | - | 1 | 84.42% |
| NXST240621P00210000 | 2024-03-19 11:27AM EDT | 210.00 | 47.50 | 47.50 | 51.50 | 0.00 | - | 1 | 1 | 105.81% |
| NXST240621P00240000 | 2024-01-31 4:50PM EDT | 240.00 | 62.90 | 74.00 | 78.90 | 0.00 | - | - | 0 | 119.11% |
| NXST240621P00260000 | 2024-01-31 4:50PM EDT | 260.00 | 82.80 | 94.00 | 98.90 | 0.00 | - | - | 0 | 133.98% |
© 2024 Yahoo. All rights reserved.