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
NXST190621C000800002019-04-29 9:34AM EDT80.0037.4522.2026.600.00--1100.34%
NXST190621C001000002019-05-23 1:57PM EDT100.004.975.806.300.00-1233.30%
NXST190621C001100002019-05-24 3:26PM EDT110.000.950.901.20+0.02+2.15%210427.81%
NXST190621C001150002019-05-24 3:29PM EDT115.000.250.200.35-0.05-16.67%518926.61%
NXST190621C001200002019-05-16 11:25AM EDT120.000.450.000.000.00-212412.50%
NXST190621C001250002019-05-20 2:00PM EDT125.000.090.000.250.00-3439.36%
NXST190621C001300002019-05-03 11:36AM EDT130.000.270.000.250.00-1345.90%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST190621P000850002019-04-29 1:27PM EDT85.000.250.200.350.00--648.49%
NXST190621P000900002019-05-10 3:58PM EDT90.000.360.400.550.00-4442.04%
NXST190621P000950002019-05-24 3:26PM EDT95.000.900.750.95-0.15-14.29%1636.30%
NXST190621P001000002019-05-24 12:06PM EDT100.002.001.601.80+0.15+8.11%6831.43%
NXST190621P001050002019-05-24 12:05PM EDT105.003.903.403.70-1.30-25.00%115128.93%
NXST190621P001100002019-05-15 10:43AM EDT110.007.446.406.900.00-45827.93%
NXST190621P001150002019-05-07 1:33PM EDT115.007.4210.5012.100.00-42941.80%