NextDecade Corporation (NEXT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT240517C00005000 | 2024-04-29 11:38AM EDT | 5.00 | 2.02 | 0.45 | 1.65 | +0.42 | +26.25% | 1 | 29 | 139.84% |
| NEXT240517C00006000 | 2024-04-30 10:15AM EDT | 6.00 | 0.67 | 0.65 | 0.80 | -0.18 | -21.18% | 1 | 2,260 | 85.94% |
| NEXT240517C00007000 | 2024-05-02 3:25PM EDT | 7.00 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 22 | 3,522 | 79.30% |
| NEXT240517C00008000 | 2024-04-30 10:27AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 87.50% |
| NEXT240517C00010000 | 2024-04-18 9:30AM EDT | 10.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 4 | 235.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT240517P00004000 | 2024-03-20 12:17PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 303.91% |
| NEXT240517P00005000 | 2024-04-24 12:03PM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,307 | 98.44% |
| NEXT240517P00006000 | 2024-05-02 3:53PM EDT | 6.00 | 0.16 | 0.10 | 0.25 | -0.09 | -36.00% | 2 | 650 | 73.44% |
| NEXT240517P00007000 | 2024-05-01 11:11AM EDT | 7.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 25 | 507 | 73.05% |
© 2024 Yahoo. All rights reserved.