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
60,895.04 -1,072.66 (-1.73%) CMC Crypto 200
1,261.49 -96.52 (-7.11%)
Nexstar Media Group, Inc. (NXST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
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 | 102.00% |
| 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 | 21.80 | 25.90 | 0.00 | - | 2 | 2 | 78.76% |
| NXST240517C00155000 | 2024-04-30 11:39AM EDT | 155.00 | 8.73 | 17.10 | 21.00 | 0.00 | - | 2 | 0 | 68.90% |
| NXST240517C00160000 | 2024-05-08 10:39AM EDT | 160.00 | 7.68 | 12.70 | 16.00 | 0.00 | - | 1 | 88 | 59.23% |
| NXST240517C00165000 | 2024-05-09 9:45AM EDT | 165.00 | 11.70 | 7.50 | 11.20 | 0.00 | - | 1 | 175 | 65.72% |
| NXST240517C00170000 | 2024-05-10 11:08AM EDT | 170.00 | 5.62 | 4.20 | 6.00 | -2.73 | -32.69% | 5 | 66 | 43.88% |
| NXST240517C00175000 | 2024-05-09 1:38PM EDT | 175.00 | 3.80 | 1.50 | 2.10 | 0.00 | - | 9 | 115 | 29.83% |
| NXST240517C00180000 | 2024-05-09 3:55PM EDT | 180.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 8 | 90 | 29.79% |
| NXST240517C00185000 | 2024-05-09 1:54PM EDT | 185.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 3 | 156 | 32.37% |
| NXST240517C00190000 | 2024-05-09 3:20PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 7 | 50 | 40.04% |
| NXST240517C00195000 | 2024-02-06 1:07PM EDT | 195.00 | 4.43 | 0.20 | 4.80 | 0.00 | - | 2 | 7 | 91.02% |
| NXST240517C00200000 | 2024-03-25 10:25AM EDT | 200.00 | 0.90 | 0.00 | 1.90 | 0.00 | - | 5 | 76 | 75.88% |
| NXST240517C00210000 | 2024-01-08 2:45PM EDT | 210.00 | 2.75 | 0.05 | 4.90 | 0.00 | - | 4 | 4 | 122.29% |
| NXST240517C00230000 | 2023-12-01 3:39PM EDT | 230.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 153.56% |
| NXST240517C00260000 | 2024-02-09 11:09AM EDT | 260.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 13 | 145.12% |
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 | 429.10% |
| NXST240517P00075000 | 2024-04-01 11:26AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 201.56% |
| 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 | 330.27% |
| NXST240517P00095000 | 2024-02-06 12:39PM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 303.32% |
| NXST240517P00100000 | 2023-12-06 4:21PM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 281.79% |
| NXST240517P00105000 | 2023-11-24 1:46PM EDT | 105.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 1 | 7 | 265.63% |
| NXST240517P00110000 | 2024-04-25 1:24PM EDT | 110.00 | 0.10 | 0.00 | 3.30 | 0.00 | - | 16 | 29 | 219.09% |
| NXST240517P00115000 | 2024-02-02 4:52PM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 222.71% |
| NXST240517P00120000 | 2024-04-04 1:29PM EDT | 120.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 204.44% |
| NXST240517P00125000 | 2024-01-22 2:45PM EDT | 125.00 | 1.35 | 0.10 | 4.90 | 0.00 | - | 1 | 39 | 189.06% |
| NXST240517P00130000 | 2024-05-10 10:25AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 138 | 74.22% |
| NXST240517P00135000 | 2024-05-08 10:44AM EDT | 135.00 | 0.15 | 0.00 | 3.70 | 0.00 | - | 1 | 47 | 141.16% |
| NXST240517P00140000 | 2024-05-09 10:23AM EDT | 140.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 7 | 109 | 90.82% |
| NXST240517P00145000 | 2024-05-09 3:23PM EDT | 145.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 74 | 120.17% |
| NXST240517P00150000 | 2024-05-09 1:45PM EDT | 150.00 | 0.25 | 0.00 | 0.65 | +0.12 | +92.31% | 1 | 168 | 59.57% |
| NXST240517P00155000 | 2024-05-08 11:28AM EDT | 155.00 | 0.95 | 0.00 | 4.00 | 0.00 | - | 1 | 142 | 81.93% |
| NXST240517P00160000 | 2024-05-08 3:10PM EDT | 160.00 | 0.48 | 0.00 | 0.85 | -1.62 | -77.14% | 1 | 118 | 48.29% |
| NXST240517P00165000 | 2024-05-09 10:35AM EDT | 165.00 | 0.45 | 0.30 | 1.70 | 0.00 | - | 4 | 48 | 46.05% |
| NXST240517P00170000 | 2024-05-10 11:59AM EDT | 170.00 | 1.05 | 1.05 | 1.65 | 0.00 | - | 3 | 155 | 28.10% |
| NXST240517P00175000 | 2024-05-09 12:56PM EDT | 175.00 | 2.40 | 2.85 | 4.10 | 0.00 | - | 3 | 4 | 28.10% |
| NXST240517P00180000 | 2024-05-10 9:39AM EDT | 180.00 | 4.95 | 4.80 | 8.50 | +0.15 | +3.12% | 4 | 9 | 37.57% |
| NXST240517P00190000 | 2023-12-12 11:36AM EDT | 190.00 | 46.30 | 23.00 | 26.50 | 0.00 | - | 1 | 1 | 136.46% |
| NXST240517P00220000 | 2024-01-31 4:50PM EDT | 220.00 | 43.70 | 54.00 | 58.80 | 0.00 | - | - | 0 | 229.54% |
| NXST240517P00230000 | 2024-01-31 4:50PM EDT | 230.00 | 53.20 | 64.10 | 68.80 | 0.00 | - | - | 0 | 250.68% |
© 2024 Yahoo. All rights reserved.