NXST - Nexstar Media Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST190621C000800002019-06-07 11:15AM EDT80.0037.450.000.000.00--00.00%
NXST190621C001000002019-06-19 11:47AM EDT100.001.250.000.000.00-300.00%
NXST190621C001050002019-06-18 11:42AM EDT105.000.730.000.000.00-3012.50%
NXST190621C001100002019-06-18 11:42AM EDT110.000.120.050.000.00-7059.38%
NXST190621C001150002019-06-18 11:42AM EDT115.000.060.000.000.00-3050.00%
NXST190621C001200002019-06-11 9:43AM EDT120.000.050.000.000.00-1050.00%
NXST190621C001250002019-05-20 2:00PM EDT125.000.090.000.250.00-34154.69%
NXST190621C001300002019-06-07 11:15AM EDT130.000.270.000.000.00-1050.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST190621P000750002019-06-07 11:15AM EDT75.000.100.000.000.00--050.00%
NXST190621P000800002019-06-07 11:15AM EDT80.000.280.000.000.00--050.00%
NXST190621P000850002019-06-18 11:08AM EDT85.000.120.000.000.00-5050.00%
NXST190621P000900002019-06-18 11:08AM EDT90.000.150.000.000.00-5025.00%
NXST190621P000950002019-06-13 3:37PM EDT95.000.400.000.000.00-1012.50%
NXST190621P001000002019-06-18 10:19AM EDT100.000.300.000.000.00-900.20%
NXST190621P001050002019-06-18 10:43AM EDT105.001.580.000.000.00-300.00%
NXST190621P001100002019-06-13 2:10PM EDT110.009.750.000.000.00-100.00%
NXST190621P001150002019-06-07 11:15AM EDT115.007.420.000.000.00-400.00%