NasdaqGS - Delayed Quote • USD
Nexstar Media Group, Inc. (NXST)
At close: April 25 at 4:00 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 | 165.33% |
| NXST240517C00140000 | 3/1/2024 8:03 PM | 140 | 27.35 | 31.50 | 35.90 | 0.00 | 0.00% | 1 | 15 | 147.64% |
| NXST240517C00145000 | 1/8/2024 7:42 PM | 145 | 32.15 | 18.40 | 22.00 | 0.00 | 0.00% | 2 | 5 | 68.86% |
| NXST240517C00150000 | 4/15/2024 5:28 PM | 150 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NXST240517C00155000 | 12/13/2023 5:25 PM | 155 | 9.40 | 22.70 | 26.50 | 0.00 | 0.00% | 7 | 12 | 139.49% |
| NXST240517C00160000 | 4/25/2024 2:21 PM | 160 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NXST240517C00165000 | 4/25/2024 2:26 PM | 165 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| NXST240517C00170000 | 4/25/2024 2:25 PM | 170 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| NXST240517C00175000 | 4/25/2024 2:36 PM | 175 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| NXST240517C00180000 | 4/23/2024 6:09 PM | 180 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| NXST240517C00185000 | 4/25/2024 5:24 PM | 185 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| NXST240517C00190000 | 4/24/2024 4:38 PM | 190 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| NXST240517C00195000 | 2/6/2024 5:07 PM | 195 | 4.43 | 0.20 | 4.80 | 0.00 | 0.00% | 2 | 7 | 74.95% |
| NXST240517C00200000 | 3/25/2024 2:25 PM | 200 | 0.90 | 0.00 | 1.90 | 0.00 | 0.00% | 5 | 76 | 62.11% |
| NXST240517C00210000 | 1/8/2024 6:45 PM | 210 | 2.75 | 0.05 | 4.90 | 0.00 | 0.00% | 4 | 4 | 92.48% |
| NXST240517C00230000 | 12/1/2023 7:39 PM | 230 | 0.40 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 3 | 110.03% |
| NXST240517C00260000 | 2/9/2024 3:09 PM | 260 | 0.75 | 0.00 | 1.00 | 0.00 | 0.00% | - | 13 | 100.64% |
| 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 | 245.12% |
| NXST240517P00075000 | 4/1/2024 3:26 PM | 75 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 184.52% |
| NXST240517P00095000 | 2/6/2024 4:39 PM | 95 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 168.12% |
| NXST240517P00100000 | 12/6/2023 8:21 PM | 100 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 6 | 154.88% |
| NXST240517P00105000 | 11/24/2023 5:46 PM | 105 | 1.95 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 7 | 144.73% |
| NXST240517P00110000 | 4/25/2024 5:24 PM | 110 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| NXST240517P00115000 | 2/2/2024 8:52 PM | 115 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 118.34% |
| NXST240517P00120000 | 4/4/2024 5:29 PM | 120 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| NXST240517P00125000 | 1/22/2024 6:45 PM | 125 | 1.35 | 0.10 | 4.90 | 0.00 | 0.00% | 1 | 39 | 97.19% |
| NXST240517P00130000 | 4/2/2024 6:41 PM | 130 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| NXST240517P00135000 | 4/25/2024 3:01 PM | 135 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| NXST240517P00140000 | 4/23/2024 7:12 PM | 140 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| NXST240517P00145000 | 4/22/2024 6:07 PM | 145 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| NXST240517P00150000 | 4/24/2024 7:56 PM | 150 | 1.77 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| NXST240517P00155000 | 4/24/2024 1:30 PM | 155 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
| NXST240517P00160000 | 4/25/2024 2:20 PM | 160 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| NXST240517P00165000 | 4/25/2024 2:25 PM | 165 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NXST240517P00170000 | 4/25/2024 6:42 PM | 170 | 12.37 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| NXST240517P00175000 | 4/25/2024 2:25 PM | 175 | 16.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NXST240517P00180000 | 4/23/2024 2:33 PM | 180 | 19.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NXST240517P00190000 | 12/12/2023 3:36 PM | 190 | 46.30 | 23.00 | 26.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NXST240517P00220000 | 1/31/2024 8:50 PM | 220 | 43.70 | 54.00 | 58.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| NXST240517P00230000 | 1/31/2024 8:50 PM | 230 | 53.20 | 64.10 | 68.80 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SBGI Sinclair, Inc.
12.19
-4.32%
NWSA News Corporation
24.21
-1.43%
WMG Warner Music Group Corp.
31.55
-1.31%
NWS News Corporation
24.94
-1.54%
LGF-A Lions Gate Entertainment Corp.
10.42
-2.25%
FOX Fox Corporation
29.25
-0.20%
FWONK Formula One Group
68.93
-0.32%
MCS The Marcus Corporation
13.47
-1.32%
IMAX IMAX Corporation
17.46
-1.13%
BATRK Atlanta Braves Holdings, Inc.
38.42
+1.03%