Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXST240419C00150000 | 2024-03-18 10:40AM EDT | 150.00 | 12.30 | 21.00 | 25.60 | 0.00 | - | 1 | 6 | 68.73% |
NXST240419C00155000 | 2024-03-19 2:32PM EDT | 155.00 | 11.50 | 16.50 | 20.90 | 0.00 | - | 256 | 111 | 60.86% |
NXST240419C00160000 | 2024-03-27 1:37PM EDT | 160.00 | 12.85 | 12.10 | 15.90 | 0.00 | - | 3 | 37 | 50.27% |
NXST240419C00165000 | 2024-03-27 3:38PM EDT | 165.00 | 9.00 | 8.80 | 11.00 | 0.00 | - | 252 | 66 | 39.91% |
NXST240419C00170000 | 2024-03-28 2:34PM EDT | 170.00 | 6.15 | 6.00 | 6.60 | +0.45 | +7.89% | 9 | 67 | 31.38% |
NXST240419C00175000 | 2024-03-22 3:33PM EDT | 175.00 | 2.15 | 3.50 | 4.30 | 0.00 | - | 5 | 67 | 31.92% |
NXST240419C00180000 | 2024-03-28 10:46AM EDT | 180.00 | 2.10 | 1.85 | 2.45 | 0.00 | - | 5 | 82 | 30.97% |
NXST240419C00185000 | 2024-03-25 12:50PM EDT | 185.00 | 0.98 | 0.85 | 1.25 | 0.00 | - | 2 | 8 | 30.08% |
NXST240419C00190000 | 2024-03-20 9:32AM EDT | 190.00 | 0.50 | 0.15 | 4.60 | 0.00 | - | 1 | 4 | 62.50% |
NXST240419C00240000 | 2024-02-29 12:22PM EDT | 240.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 102.17% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXST240419P00130000 | 2024-03-19 2:15PM EDT | 130.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 7 | 70.46% |
NXST240419P00135000 | 2024-03-20 2:05PM EDT | 135.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 2 | 4 | 67.68% |
NXST240419P00140000 | 2024-03-28 9:38AM EDT | 140.00 | 0.49 | 0.00 | 0.45 | -0.30 | -37.97% | 1 | 23 | 51.27% |
NXST240419P00145000 | 2024-03-26 10:27AM EDT | 145.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 44.14% |
NXST240419P00150000 | 2024-03-28 9:38AM EDT | 150.00 | 0.79 | 0.40 | 3.20 | +0.27 | +51.92% | 1 | 51 | 54.64% |
NXST240419P00155000 | 2024-03-26 11:05AM EDT | 155.00 | 1.19 | 0.50 | 0.90 | 0.00 | - | 2 | 51 | 36.26% |
NXST240419P00160000 | 2024-03-26 3:42PM EDT | 160.00 | 1.80 | 0.90 | 1.70 | 0.00 | - | 3 | 68 | 35.65% |
NXST240419P00165000 | 2024-03-26 2:38PM EDT | 165.00 | 2.98 | 1.75 | 2.20 | 0.00 | - | 2 | 68 | 29.77% |
NXST240419P00170000 | 2024-03-27 10:25AM EDT | 170.00 | 4.10 | 3.20 | 4.20 | 0.00 | - | 8 | 25 | 30.74% |
NXST240419P00175000 | 2024-03-25 11:46AM EDT | 175.00 | 9.28 | 5.60 | 6.20 | 0.00 | - | 3 | 10 | 27.16% |