UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.39 +0.01 (+0.01%) GOLD FUTURES
2,323.80 -0.40 (-0.02%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,406.17 -338.59 (-0.67%)
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 | 166.99% |
| NXST240517C00140000 | 2024-03-01 4:03PM EDT | 140.00 | 27.35 | 31.50 | 35.90 | 0.00 | - | 1 | 15 | 165.11% |
| NXST240517C00145000 | 2024-01-08 3:42PM EDT | 145.00 | 32.15 | 18.40 | 22.00 | 0.00 | - | 2 | 5 | 57.84% |
| NXST240517C00150000 | 2024-04-15 1:28PM EDT | 150.00 | 13.00 | 14.80 | 19.00 | 0.00 | - | 2 | 10 | 76.56% |
| NXST240517C00155000 | 2024-04-30 11:39AM EDT | 155.00 | 8.73 | 10.00 | 14.50 | 0.00 | - | 2 | 12 | 67.11% |
| NXST240517C00160000 | 2024-05-06 11:05AM EDT | 160.00 | 10.20 | 7.00 | 8.80 | 0.00 | - | 4 | 88 | 43.95% |
| NXST240517C00165000 | 2024-05-06 12:49PM EDT | 165.00 | 6.00 | 3.90 | 5.50 | 0.00 | - | 125 | 179 | 41.60% |
| NXST240517C00170000 | 2024-05-07 11:33AM EDT | 170.00 | 3.00 | 2.60 | 3.10 | -0.20 | -6.25% | 7 | 72 | 40.23% |
| NXST240517C00175000 | 2024-05-06 11:17AM EDT | 175.00 | 2.30 | 0.70 | 1.60 | 0.00 | - | 4 | 111 | 39.80% |
| NXST240517C00180000 | 2024-05-07 9:56AM EDT | 180.00 | 1.05 | 0.25 | 0.80 | -0.25 | -19.23% | 3 | 91 | 40.43% |
| NXST240517C00185000 | 2024-05-02 3:47PM EDT | 185.00 | 0.48 | 0.15 | 1.45 | 0.00 | - | 1 | 155 | 59.72% |
| NXST240517C00190000 | 2024-04-24 12:38PM EDT | 190.00 | 0.29 | 0.10 | 0.50 | 0.00 | - | 1 | 51 | 51.90% |
| NXST240517C00195000 | 2024-02-06 1:07PM EDT | 195.00 | 4.43 | 0.20 | 4.80 | 0.00 | - | 2 | 7 | 93.02% |
| NXST240517C00200000 | 2024-03-25 10:25AM EDT | 200.00 | 0.90 | 0.00 | 1.90 | 0.00 | - | 5 | 76 | 77.20% |
| NXST240517C00210000 | 2024-01-08 2:45PM EDT | 210.00 | 2.75 | 0.05 | 4.90 | 0.00 | - | 4 | 4 | 118.58% |
| NXST240517C00230000 | 2023-12-01 3:39PM EDT | 230.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 144.21% |
| NXST240517C00260000 | 2024-02-09 11:09AM EDT | 260.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 13 | 133.69% |
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 | 355.66% |
| NXST240517P00075000 | 2024-04-01 11:26AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 164.06% |
| 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 | 270.65% |
| NXST240517P00095000 | 2024-02-06 12:39PM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 247.56% |
| NXST240517P00100000 | 2023-12-06 4:21PM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 229.00% |
| NXST240517P00105000 | 2023-11-24 1:46PM EDT | 105.00 | 1.95 | 0.10 | 5.00 | 0.00 | - | 1 | 7 | 214.94% |
| NXST240517P00110000 | 2024-04-25 1:24PM EDT | 110.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 16 | 29 | 191.99% |
| NXST240517P00115000 | 2024-02-02 4:52PM EDT | 115.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 177.98% |
| NXST240517P00120000 | 2024-04-04 1:29PM EDT | 120.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 162.16% |
| NXST240517P00125000 | 2024-01-22 2:45PM EDT | 125.00 | 1.35 | 0.10 | 4.90 | 0.00 | - | 1 | 39 | 148.68% |
| NXST240517P00130000 | 2024-04-29 9:57AM EDT | 130.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 1 | 74 | 132.28% |
| NXST240517P00135000 | 2024-04-25 11:01AM EDT | 135.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 2 | 47 | 65.72% |
| NXST240517P00140000 | 2024-05-02 12:29PM EDT | 140.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 109 | 102.71% |
| NXST240517P00145000 | 2024-05-07 2:10PM EDT | 145.00 | 0.65 | 0.40 | 4.20 | -0.51 | -43.97% | 1 | 74 | 86.94% |
| NXST240517P00150000 | 2024-05-07 3:25PM EDT | 150.00 | 0.88 | 0.55 | 3.50 | -1.82 | -67.41% | 8 | 167 | 69.07% |
| NXST240517P00155000 | 2024-05-07 3:33PM EDT | 155.00 | 1.45 | 1.00 | 1.75 | -0.20 | -12.12% | 2 | 142 | 51.56% |
| NXST240517P00160000 | 2024-05-07 3:08PM EDT | 160.00 | 2.77 | 1.85 | 3.10 | +0.27 | +10.80% | 1 | 129 | 50.78% |
| NXST240517P00165000 | 2024-05-07 3:02PM EDT | 165.00 | 4.70 | 3.60 | 5.80 | -1.00 | -17.54% | 1 | 49 | 56.42% |
| NXST240517P00170000 | 2024-05-07 9:59AM EDT | 170.00 | 6.22 | 6.60 | 8.80 | -0.88 | -12.39% | 1 | 24 | 58.79% |
| NXST240517P00175000 | 2024-04-25 10:25AM EDT | 175.00 | 16.30 | 9.00 | 13.30 | 0.00 | - | 2 | 2 | 70.22% |
| NXST240517P00180000 | 2024-04-23 10:33AM EDT | 180.00 | 19.00 | 13.00 | 17.70 | 0.00 | - | 1 | 3 | 53.05% |
| NXST240517P00190000 | 2023-12-12 11:36AM EDT | 190.00 | 46.30 | 23.00 | 26.50 | 0.00 | - | 1 | 1 | 64.33% |
| NXST240517P00220000 | 2024-01-31 4:50PM EDT | 220.00 | 43.70 | 54.00 | 58.80 | 0.00 | - | - | 0 | 138.70% |
| NXST240517P00230000 | 2024-01-31 4:50PM EDT | 230.00 | 53.20 | 64.10 | 68.80 | 0.00 | - | - | 0 | 153.83% |
© 2024 Yahoo. All rights reserved.