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
60,840.04 +72.48 (+0.12%) CMC Crypto 200
1,259.51 -98.50 (-7.25%)
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 | 0.00% |
| NXST240517C00140000 | 2024-03-01 4:03PM EDT | 140.00 | 27.35 | 31.50 | 35.90 | 0.00 | - | 1 | 15 | 132.18% |
| NXST240517C00145000 | 2024-01-08 3:42PM EDT | 145.00 | 32.15 | 18.40 | 22.00 | 0.00 | - | 2 | 5 | 0.00% |
| NXST240517C00150000 | 2024-04-15 1:28PM EDT | 150.00 | 13.00 | 20.10 | 24.50 | 0.00 | - | 2 | 2 | 114.84% |
| NXST240517C00155000 | 2024-04-30 11:39AM EDT | 155.00 | 8.73 | 15.20 | 19.50 | 0.00 | - | 2 | 0 | 96.48% |
| NXST240517C00160000 | 2024-05-08 10:39AM EDT | 160.00 | 7.68 | 10.40 | 15.00 | 0.00 | - | 1 | 88 | 85.40% |
| NXST240517C00165000 | 2024-05-09 9:45AM EDT | 165.00 | 11.70 | 5.80 | 10.00 | 0.00 | - | 1 | 175 | 65.06% |
| NXST240517C00170000 | 2024-05-10 2:43PM EDT | 170.00 | 4.00 | 4.00 | 4.40 | -4.35 | -52.10% | 57 | 66 | 35.60% |
| NXST240517C00175000 | 2024-05-09 1:38PM EDT | 175.00 | 3.80 | 1.25 | 1.60 | 0.00 | - | 9 | 115 | 30.86% |
| NXST240517C00180000 | 2024-05-09 3:55PM EDT | 180.00 | 2.00 | 0.20 | 0.55 | 0.00 | - | 8 | 90 | 32.37% |
| NXST240517C00185000 | 2024-05-09 1:54PM EDT | 185.00 | 0.55 | 0.05 | 2.55 | 0.00 | - | 3 | 156 | 59.69% |
| NXST240517C00190000 | 2024-05-09 3:20PM EDT | 190.00 | 0.05 | 0.00 | 3.60 | -0.15 | -75.00% | 7 | 50 | 81.91% |
| NXST240517C00195000 | 2024-02-06 1:07PM EDT | 195.00 | 4.43 | 0.20 | 4.80 | 0.00 | - | 2 | 7 | 106.81% |
| NXST240517C00200000 | 2024-03-25 10:25AM EDT | 200.00 | 0.90 | 0.00 | 1.90 | 0.00 | - | 5 | 76 | 89.01% |
| NXST240517C00210000 | 2024-01-08 2:45PM EDT | 210.00 | 2.75 | 0.05 | 4.90 | 0.00 | - | 4 | 4 | 142.77% |
| NXST240517C00230000 | 2023-12-01 3:39PM EDT | 230.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 178.78% |
| NXST240517C00260000 | 2024-02-09 11:09AM EDT | 260.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 13 | 168.65% |
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 | 494.34% |
| NXST240517P00075000 | 2024-04-01 11:26AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 231.25% |
| 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 | 380.13% |
| NXST240517P00095000 | 2024-02-06 12:39PM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 349.02% |
| NXST240517P00100000 | 2023-12-06 4:21PM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 324.17% |
| NXST240517P00105000 | 2023-11-24 1:46PM EDT | 105.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 1 | 7 | 305.47% |
| NXST240517P00110000 | 2024-04-25 1:24PM EDT | 110.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 16 | 29 | 274.46% |
| NXST240517P00115000 | 2024-02-02 4:52PM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 255.86% |
| NXST240517P00120000 | 2024-04-04 1:29PM EDT | 120.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 234.77% |
| NXST240517P00125000 | 2024-01-22 2:45PM EDT | 125.00 | 1.35 | 0.10 | 4.90 | 0.00 | - | 1 | 39 | 216.94% |
| NXST240517P00130000 | 2024-05-10 10:25AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 138 | 85.16% |
| NXST240517P00135000 | 2024-05-08 10:44AM EDT | 135.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 47 | 169.09% |
| NXST240517P00140000 | 2024-05-09 10:23AM EDT | 140.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 7 | 109 | 103.71% |
| NXST240517P00145000 | 2024-05-09 3:23PM EDT | 145.00 | 0.15 | 0.05 | 4.80 | 0.00 | - | 2 | 74 | 137.74% |
| NXST240517P00150000 | 2024-05-09 1:45PM EDT | 150.00 | 0.25 | 0.00 | 0.50 | +0.12 | +92.31% | 2 | 168 | 64.16% |
| NXST240517P00155000 | 2024-05-08 11:28AM EDT | 155.00 | 0.95 | 0.05 | 2.45 | 0.00 | - | 1 | 142 | 78.71% |
| NXST240517P00160000 | 2024-05-08 3:10PM EDT | 160.00 | 0.48 | 0.00 | 0.85 | -1.62 | -77.14% | 1 | 118 | 54.27% |
| NXST240517P00165000 | 2024-05-09 10:35AM EDT | 165.00 | 0.45 | 0.30 | 4.00 | 0.00 | - | 4 | 48 | 57.64% |
| NXST240517P00170000 | 2024-05-10 3:53PM EDT | 170.00 | 1.50 | 1.40 | 2.10 | +0.45 | +42.86% | 4 | 155 | 35.60% |
| NXST240517P00175000 | 2024-05-09 12:56PM EDT | 175.00 | 2.40 | 3.50 | 6.10 | 0.00 | - | 3 | 4 | 52.08% |
| NXST240517P00180000 | 2024-05-10 9:39AM EDT | 180.00 | 4.95 | 5.60 | 9.90 | +0.15 | +3.12% | 4 | 9 | 57.32% |
| NXST240517P00190000 | 2023-12-12 11:36AM EDT | 190.00 | 46.30 | 23.00 | 26.50 | 0.00 | - | 1 | 1 | 153.37% |
| NXST240517P00220000 | 2024-01-31 4:50PM EDT | 220.00 | 43.70 | 54.00 | 58.80 | 0.00 | - | - | 0 | 260.08% |
| NXST240517P00230000 | 2024-01-31 4:50PM EDT | 230.00 | 53.20 | 64.10 | 68.80 | 0.00 | - | - | 0 | 284.25% |
© 2024 Yahoo. All rights reserved.