NasdaqGS - Delayed Quote • USD
Nexstar Media Group, Inc. (NXST)
At close: 4:00 PM EDT
After hours: 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240517C00070000 | 11/15/2023 4:18 PM | 70 | 81.80 | 83.20 | 87.40 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NXST240517C00100000 | 1/23/2024 2:31 PM | 100 | 80.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NXST240517C00105000 | 1/31/2024 8:50 PM | 105 | 73.90 | 57.50 | 62.30 | 0.00 | 0.00% | - | 1 | 137.31% |
| NXST240517C00140000 | 3/1/2024 8:03 PM | 140 | 27.35 | 31.50 | 35.90 | 0.00 | 0.00% | 1 | 15 | 140.11% |
| NXST240517C00145000 | 1/8/2024 7:42 PM | 145 | 32.15 | 18.40 | 22.00 | 0.00 | 0.00% | 2 | 5 | 46.05% |
| NXST240517C00150000 | 4/15/2024 5:28 PM | 150 | 13.00 | 14.80 | 19.00 | 0.00 | 0.00% | 2 | 10 | 64.09% |
| NXST240517C00155000 | 4/30/2024 3:39 PM | 155 | 8.73 | 10.00 | 14.50 | 0.00 | 0.00% | 2 | 12 | 56.27% |
| NXST240517C00160000 | 5/2/2024 7:19 PM | 160 | 7.50 | 7.60 | 9.80 | 0.00 | 0.00% | 125 | 85 | 45.11% |
| NXST240517C00165000 | 5/3/2024 3:52 PM | 165 | 6.50 | 5.30 | 6.80 | 1.80 | 38.30% | 6 | 262 | 44.68% |
| NXST240517C00170000 | 5/3/2024 7:42 PM | 170 | 3.20 | 2.95 | 4.80 | 0.40 | 14.29% | 3 | 72 | 46.84% |
| NXST240517C00175000 | 5/3/2024 5:57 PM | 175 | 1.90 | 1.70 | 2.10 | 0.45 | 31.03% | 9 | 114 | 38.26% |
| NXST240517C00180000 | 5/3/2024 6:15 PM | 180 | 1.05 | 0.80 | 1.25 | 0.04 | 3.96% | 5 | 87 | 39.80% |
| NXST240517C00185000 | 5/2/2024 7:47 PM | 185 | 0.48 | 0.40 | 0.70 | 0.00 | 0.00% | 1 | 155 | 40.72% |
| NXST240517C00190000 | 4/24/2024 4:38 PM | 190 | 0.29 | 0.10 | 0.80 | 0.00 | 0.00% | 1 | 51 | 49.63% |
| NXST240517C00195000 | 2/6/2024 5:07 PM | 195 | 4.43 | 0.20 | 4.80 | 0.00 | 0.00% | 2 | 7 | 79.31% |
| NXST240517C00200000 | 3/25/2024 2:25 PM | 200 | 0.90 | 0.00 | 1.90 | 0.00 | 0.00% | 5 | 76 | 65.82% |
| NXST240517C00210000 | 1/8/2024 6:45 PM | 210 | 2.75 | 0.05 | 4.90 | 0.00 | 0.00% | 4 | 4 | 101.22% |
| NXST240517C00230000 | 12/1/2023 7:39 PM | 230 | 0.40 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 3 | 123.19% |
| NXST240517C00260000 | 2/9/2024 3:09 PM | 260 | 0.75 | 0.00 | 1.00 | 0.00 | 0.00% | - | 13 | 114.26% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240517P00070000 | 3/4/2024 4:02 PM | 70 | 0.35 | 0.00 | 4.70 | 0.00 | 0.00% | 2 | 4 | 304.79% |
| NXST240517P00075000 | 4/1/2024 3:26 PM | 75 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 140.63% |
| NXST240517P00085000 | 12/22/2023 6:42 PM | 85 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| NXST240517P00090000 | 11/10/2023 6:43 PM | 90 | 1.55 | 0.05 | 5.00 | 0.00 | 0.00% | - | 2 | 232.03% |
| NXST240517P00095000 | 2/6/2024 4:39 PM | 95 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 212.26% |
| NXST240517P00100000 | 12/6/2023 8:21 PM | 100 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 6 | 196.39% |
| NXST240517P00105000 | 11/24/2023 5:46 PM | 105 | 1.95 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 7 | 184.33% |
| NXST240517P00110000 | 4/25/2024 5:24 PM | 110 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 29 | 110.35% |
| NXST240517P00115000 | 2/2/2024 8:52 PM | 115 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 152.69% |
| NXST240517P00120000 | 4/4/2024 5:29 PM | 120 | 1.68 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 28 | 90.23% |
| NXST240517P00125000 | 1/22/2024 6:45 PM | 125 | 1.35 | 0.10 | 4.90 | 0.00 | 0.00% | 1 | 39 | 127.61% |
| NXST240517P00130000 | 4/29/2024 1:57 PM | 130 | 0.25 | 0.10 | 2.25 | 0.00 | 0.00% | 1 | 74 | 92.09% |
| NXST240517P00135000 | 4/25/2024 3:01 PM | 135 | 0.55 | 0.15 | 1.80 | 0.00 | 0.00% | 2 | 47 | 77.25% |
| NXST240517P00140000 | 5/2/2024 4:29 PM | 140 | 0.75 | 0.15 | 1.70 | 0.00 | 0.00% | 1 | 109 | 65.87% |
| NXST240517P00145000 | 5/2/2024 6:14 PM | 145 | 1.16 | 0.45 | 2.50 | 0.00 | 0.00% | 1 | 74 | 64.06% |
| NXST240517P00150000 | 4/30/2024 3:15 PM | 150 | 2.70 | 0.95 | 2.05 | 0.00 | 0.00% | 2 | 167 | 53.22% |
| NXST240517P00155000 | 5/1/2024 5:47 PM | 155 | 2.80 | 1.65 | 4.30 | 0.00 | 0.00% | 2 | 142 | 56.62% |
| NXST240517P00160000 | 5/3/2024 6:55 PM | 160 | 3.80 | 2.95 | 3.80 | -0.80 | -17.39% | 57 | 125 | 49.74% |
| NXST240517P00165000 | 5/3/2024 6:25 PM | 165 | 5.70 | 5.30 | 6.10 | -3.30 | -36.67% | 14 | 45 | 51.12% |
| NXST240517P00170000 | 4/25/2024 6:42 PM | 170 | 12.37 | 7.70 | 10.30 | 0.00 | 0.00% | 11 | 20 | 52.56% |
| NXST240517P00175000 | 4/25/2024 2:25 PM | 175 | 16.30 | 9.50 | 14.00 | 0.00 | 0.00% | 1 | 2 | 66.46% |
| NXST240517P00180000 | 4/23/2024 2:33 PM | 180 | 19.00 | 14.00 | 18.50 | 0.00 | 0.00% | 1 | 3 | 55.32% |
| NXST240517P00190000 | 12/12/2023 3:36 PM | 190 | 46.30 | 23.00 | 26.50 | 0.00 | 0.00% | 1 | 1 | 57.10% |
| NXST240517P00220000 | 1/31/2024 8:50 PM | 220 | 43.70 | 54.00 | 58.80 | 0.00 | 0.00% | - | 0 | 120.58% |
| NXST240517P00230000 | 1/31/2024 8:50 PM | 230 | 53.20 | 64.10 | 68.80 | 0.00 | 0.00% | - | 0 | 133.64% |
Related Tickers
SBGI Sinclair, Inc.
13.21
-0.68%
LGF-A Lions Gate Entertainment Corp.
10.87
+1.68%
WMG Warner Music Group Corp.
34.14
+2.77%
FOX Fox Corporation
29.58
+1.13%
FOXA Fox Corporation
32.11
+1.42%
AMCX AMC Networks Inc.
11.85
+2.69%
NWSA News Corporation
24.47
+1.96%
MCS The Marcus Corporation
11.91
-1.16%
QYOUF QYOU Media Inc.
0.0387
0.00%
EDR Endeavor Group Holdings, Inc.
26.50
+0.04%