NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST191115C000800002019-06-05 9:42AM EDT80.0024.5029.5033.300.00-82778.60%
NXST191115C000950002019-06-07 11:15AM EDT95.0016.6017.8018.400.00--256.50%
NXST191115C001000002019-06-07 11:00AM EDT100.0016.1014.0014.600.00-101651.26%
NXST191115C001050002019-07-18 3:00PM EDT105.007.907.508.200.00-31835.42%
NXST191115C001100002019-07-17 3:11PM EDT110.005.505.305.600.00-247232.97%
NXST191115C001150002019-07-16 3:43PM EDT115.004.303.303.900.00-25587532.36%
NXST191115C001200002019-06-03 12:24PM EDT120.002.303.904.500.00-2741.03%
NXST191115C001250002019-07-16 11:49AM EDT125.001.871.601.900.00-25025332.53%
NXST191115C001450002019-07-08 11:09AM EDT145.000.450.100.400.00-1233.15%
NXST191115C001500002019-06-07 11:15AM EDT150.000.150.050.400.00-1135.79%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST191115P000600002019-05-20 9:50AM EDT60.000.700.500.850.00--361.33%
NXST191115P000650002019-06-17 3:51PM EDT65.000.950.550.850.00-1354.20%
NXST191115P000700002019-06-07 11:15AM EDT70.001.000.600.950.00--1050.68%
NXST191115P000750002019-06-07 11:15AM EDT75.001.200.901.300.00--447.51%
NXST191115P000850002019-07-18 12:19PM EDT85.002.452.102.350.00-12441.26%
NXST191115P000900002019-07-16 12:46PM EDT90.002.903.003.300.00-173339.17%
NXST191115P000950002019-07-01 3:48PM EDT95.004.204.204.500.00-61136.89%
NXST191115P001000002019-06-25 2:53PM EDT100.008.805.908.200.00--544.06%
NXST191115P001050002019-07-18 11:36AM EDT105.008.608.108.300.00-8433.55%
NXST191115P001100002019-07-18 3:31PM EDT110.0010.9010.9011.800.00-10935.74%