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
NXST191115C000700002019-08-26 11:08AM EDT70.0024.0032.1036.600.00--962.35%
NXST191115C000750002019-08-26 11:08AM EDT75.0019.7027.6031.800.00--759.96%
NXST191115C000800002019-06-05 9:42AM EDT80.0024.5029.5033.300.00-827115.38%
NXST191115C000850002019-08-26 11:08AM EDT85.0011.9019.4020.400.00--849.72%
NXST191115C000900002019-08-29 10:41AM EDT90.009.9015.4016.100.00-104046.00%
NXST191115C000950002019-09-10 2:29PM EDT95.0013.6011.4012.000.00-30032141.75%
NXST191115C001000002019-09-17 3:07PM EDT100.008.308.008.50+1.20+16.90%1083339.00%
NXST191115C001050002019-09-17 11:43AM EDT105.005.805.606.00+1.25+27.47%553039.01%
NXST191115C001100002019-09-16 3:44PM EDT110.004.903.603.900.00-3812,37137.85%
NXST191115C001150002019-09-13 11:50AM EDT115.002.302.102.550.00-30080838.03%
NXST191115C001200002019-09-13 12:26PM EDT120.001.861.451.75+0.41+28.28%15,80439.31%
NXST191115C001250002019-09-16 10:44AM EDT125.000.750.851.150.00-51,25639.95%
NXST191115C001300002019-09-10 2:13PM EDT130.000.950.550.800.00--1041.26%
NXST191115C001450002019-07-08 11:09AM EDT145.000.450.000.250.00-1243.75%
NXST191115C001500002019-06-07 11:15AM EDT150.000.150.050.400.00-1151.37%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST191115P000600002019-09-17 11:59AM EDT60.000.150.100.30-0.55-78.57%80368.56%
NXST191115P000650002019-08-06 1:51PM EDT65.001.000.000.700.00-44065.87%
NXST191115P000700002019-06-07 11:15AM EDT70.001.000.600.950.00--1067.43%
NXST191115P000750002019-06-07 11:15AM EDT75.001.200.901.300.00--463.28%
NXST191115P000800002019-08-15 11:11AM EDT80.003.600.851.100.00-17051.66%
NXST191115P000850002019-09-13 3:44PM EDT85.001.431.101.450.00-13548.08%
NXST191115P000900002019-09-17 12:12PM EDT90.001.851.752.10+0.20+12.12%48944.28%
NXST191115P000950002019-08-29 10:36AM EDT95.007.202.753.200.00-112241.76%
NXST191115P001000002019-09-17 11:56AM EDT100.004.704.504.80+0.10+2.17%508239.64%
NXST191115P001050002019-08-29 12:39PM EDT105.0013.106.707.200.00-102139.03%
NXST191115P001100002019-09-09 10:19AM EDT110.0012.509.7010.400.00-92839.73%
NXST191115P001200002019-09-05 9:42AM EDT120.0023.0017.5018.200.00--1141.38%
NXST191115P001250002019-07-22 12:10AM EDT125.0022.0028.1029.100.00--186.01%