Singapore markets close in 6 hours 6 minutes
Straits Times Index
3,288.32 +22.37 (+0.69%) Nikkei
38,311.63 +237.65 (+0.62%) Hang Seng
18,739.77 +201.96 (+1.09%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,809.57 +1,169.79 (+1.90%) CMC Crypto 200
1,352.66 +52.56 (+4.04%)
Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240816C00095000 | 2024-01-31 4:53PM EDT | 95.00 | 83.70 | 67.50 | 72.30 | 0.00 | - | - | 7 | 0.00% |
| NXST240816C00100000 | 2024-04-11 9:57AM EDT | 100.00 | 66.49 | 77.00 | 81.50 | 0.00 | - | - | 1 | 71.73% |
| NXST240816C00115000 | 2024-04-09 1:48PM EDT | 115.00 | 55.10 | 62.00 | 66.20 | 0.00 | - | 4 | 0 | 55.31% |
| NXST240816C00160000 | 2024-05-02 11:00AM EDT | 160.00 | 13.98 | 21.60 | 25.30 | 0.00 | - | 3 | 26 | 41.73% |
| NXST240816C00165000 | 2024-04-29 12:44PM EDT | 165.00 | 11.80 | 18.10 | 21.00 | 0.00 | - | 5 | 22 | 38.13% |
| NXST240816C00170000 | 2024-05-09 12:02PM EDT | 170.00 | 14.70 | 15.60 | 17.60 | -1.55 | -9.54% | 14 | 4 | 36.72% |
| NXST240816C00175000 | 2024-05-09 12:08PM EDT | 175.00 | 12.54 | 13.70 | 15.30 | +4.05 | +47.70% | 1 | 16 | 37.64% |
| NXST240816C00180000 | 2024-05-09 12:02PM EDT | 180.00 | 9.60 | 11.10 | 11.90 | +2.60 | +37.14% | 1 | 7 | 34.74% |
| NXST240816C00185000 | 2024-05-09 9:59AM EDT | 185.00 | 9.90 | 8.80 | 10.30 | +4.50 | +83.33% | 50 | 14 | 35.96% |
| NXST240816C00190000 | 2024-05-09 11:03AM EDT | 190.00 | 7.09 | 6.20 | 8.30 | +3.19 | +81.79% | 1 | 11 | 35.33% |
| NXST240816C00195000 | 2024-05-09 3:20PM EDT | 195.00 | 4.55 | 4.90 | 5.90 | +1.35 | +42.19% | 1 | 34 | 32.68% |
| NXST240816C00200000 | 2024-05-09 3:55PM EDT | 200.00 | 4.00 | 3.50 | 4.70 | +2.00 | +100.00% | 6 | 22 | 32.73% |
| NXST240816C00210000 | 2024-02-20 1:55PM EDT | 210.00 | 3.95 | 0.95 | 4.70 | 0.00 | - | 3 | 4 | 39.42% |
| NXST240816C00220000 | 2024-01-26 2:35PM EDT | 220.00 | 4.90 | 0.20 | 4.90 | 0.00 | - | 5 | 7 | 46.12% |
| NXST240816C00250000 | 2024-04-25 3:43PM EDT | 250.00 | 0.60 | 0.15 | 1.40 | 0.00 | - | - | 2 | 43.56% |
| NXST240816C00260000 | 2024-04-29 9:55AM EDT | 260.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 53.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240816P00085000 | 2024-01-05 3:28PM EDT | 85.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 102.17% |
| NXST240816P00100000 | 2024-03-28 9:43AM EDT | 100.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 82.95% |
| NXST240816P00110000 | 2024-01-03 1:02PM EDT | 110.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 71.62% |
| NXST240816P00115000 | 2024-01-05 10:56AM EDT | 115.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 67.42% |
| NXST240816P00120000 | 2024-05-06 11:06AM EDT | 120.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 61.17% |
| NXST240816P00125000 | 2024-05-09 10:02AM EDT | 125.00 | 1.05 | 0.00 | 2.55 | -0.35 | -25.00% | 1 | 5 | 57.21% |
| NXST240816P00130000 | 2024-05-08 12:34PM EDT | 130.00 | 1.90 | 0.65 | 4.60 | 0.00 | - | 1 | 5 | 52.80% |
| NXST240816P00135000 | 2024-05-06 11:52AM EDT | 135.00 | 2.40 | 1.15 | 2.60 | 0.00 | - | 1 | 18 | 47.89% |
| NXST240816P00140000 | 2024-04-23 11:17AM EDT | 140.00 | 4.40 | 1.50 | 4.30 | 0.00 | - | 4 | 9 | 51.62% |
| NXST240816P00145000 | 2024-04-23 2:46PM EDT | 145.00 | 5.70 | 1.60 | 4.50 | 0.00 | - | 2 | 22 | 47.38% |
| NXST240816P00150000 | 2024-05-08 1:18PM EDT | 150.00 | 5.35 | 1.75 | 3.60 | 0.00 | - | 2 | 6 | 38.59% |
| NXST240816P00155000 | 2024-05-09 11:28AM EDT | 155.00 | 3.96 | 2.40 | 6.00 | -3.35 | -45.83% | 2 | 19 | 42.69% |
| NXST240816P00160000 | 2024-05-09 9:42AM EDT | 160.00 | 6.40 | 3.80 | 5.60 | -4.70 | -42.34% | 5 | 84 | 35.95% |
| NXST240816P00165000 | 2024-04-23 10:59AM EDT | 165.00 | 13.30 | 5.50 | 7.50 | 0.00 | - | - | 4 | 36.44% |
| NXST240816P00170000 | 2024-05-03 11:11AM EDT | 170.00 | 14.10 | 6.70 | 9.40 | 0.00 | - | 1 | 10 | 35.99% |
| NXST240816P00175000 | 2024-05-09 2:45PM EDT | 175.00 | 11.10 | 9.10 | 11.00 | 0.00 | - | 3 | 0 | 33.91% |
| NXST240816P00180000 | 2024-05-09 1:00PM EDT | 180.00 | 12.90 | 11.70 | 13.90 | -0.60 | -4.44% | 3 | 0 | 34.60% |
© 2024 Yahoo. All rights reserved.