NasdaqGS - Nasdaq Real Time Price • USD
Nexstar Media Group, Inc. (NXST)
As of 11:46 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240419C00150000 | 3/18/2024 2:40 PM | 150 | 12.30 | 7.50 | 11.50 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| NXST240419C00155000 | 3/19/2024 6:32 PM | 155 | 11.50 | 4.60 | 8.70 | 0.00 | 0.00% | 256 | 111 | 0.00% |
| NXST240419C00160000 | 4/19/2024 2:52 PM | 160 | 4.72 | 3.40 | 6.30 | 1.74 | 58.39% | 2 | 80 | 59.67% |
| NXST240419C00165000 | 4/19/2024 2:14 PM | 165 | 0.22 | 0.15 | 0.40 | 0.12 | 120.00% | 3 | 239 | 20.31% |
| NXST240419C00170000 | 4/18/2024 2:59 PM | 170 | 0.37 | 0.00 | 0.30 | 0.32 | 640.00% | 1 | 135 | 56.25% |
| NXST240419C00175000 | 4/19/2024 2:35 PM | 175 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 1 | 67 | 74.80% |
| NXST240419C00180000 | 4/19/2024 3:00 PM | 180 | 0.03 | 0.00 | 0.05 | -0.28 | -47.46% | 2 | 87 | 75.78% |
| NXST240419C00185000 | 4/15/2024 6:26 PM | 185 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 50.00% |
| NXST240419C00190000 | 3/20/2024 1:32 PM | 190 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| NXST240419C00240000 | 2/29/2024 4:22 PM | 240 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 544.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXST240419P00130000 | 3/19/2024 6:15 PM | 130 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 7 | 176.56% |
| NXST240419P00135000 | 3/20/2024 6:05 PM | 135 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 228.52% |
| NXST240419P00140000 | 4/17/2024 5:48 PM | 140 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 33 | 137.50% |
| NXST240419P00145000 | 4/19/2024 1:52 PM | 145 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 9 | 10 | 132.03% |
| NXST240419P00150000 | 4/17/2024 2:09 PM | 150 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 25 | 124.22% |
| NXST240419P00155000 | 4/19/2024 2:03 PM | 155 | 0.24 | 0.00 | 0.40 | -0.03 | -11.11% | 1 | 42 | 75.78% |
| NXST240419P00160000 | 4/19/2024 2:44 PM | 160 | 0.10 | 0.00 | 0.10 | -0.40 | -80.00% | 2 | 81 | 35.16% |
| NXST240419P00165000 | 4/18/2024 3:09 PM | 165 | 2.75 | 0.75 | 1.45 | 0.15 | 5.77% | 2 | 122 | 30.76% |
| NXST240419P00170000 | 4/16/2024 2:28 PM | 170 | 11.80 | 3.90 | 8.00 | 0.00 | 0.00% | 1 | 7 | 52.73% |
| NXST240419P00175000 | 4/15/2024 2:27 PM | 175 | 14.40 | 8.70 | 12.80 | 0.00 | 0.00% | 6 | 0 | 58.98% |
Related Tickers
SBGI Sinclair, Inc.
12.38
+2.31%
LGF-A Lions Gate Entertainment Corp.
10.14
+0.90%
NWSA News Corporation
24.01
-0.10%
LGF-B Lions Gate Entertainment Corp.
9.43
+1.29%
WMG Warner Music Group Corp.
32.65
-1.39%
LLYVK Liberty Live Group
36.75
+0.93%
AMCX AMC Networks Inc.
10.86
+2.45%
IMAX IMAX Corporation
17.08
-0.20%
FOXA Fox Corporation
31.22
+1.46%
FOX Fox Corporation
28.70
+1.45%