NextDecade Corporation (NEXT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT240719C00003000 | 2024-05-10 9:31AM EDT | 3.00 | 4.20 | 3.80 | 4.20 | 0.00 | - | 1 | 10 | 104.69% |
| NEXT240719C00004000 | 2024-04-10 12:30PM EDT | 4.00 | 2.15 | 2.65 | 3.00 | 0.00 | - | 1 | 39 | 71.88% |
| NEXT240719C00005000 | 2024-05-14 12:38PM EDT | 5.00 | 1.97 | 2.05 | 2.25 | 0.00 | - | 5 | 389 | 81.64% |
| NEXT240719C00006000 | 2024-05-17 12:33PM EDT | 6.00 | 1.45 | 1.20 | 1.40 | +0.05 | +3.57% | 1 | 1,927 | 65.82% |
| NEXT240719C00007000 | 2024-05-13 3:14PM EDT | 7.00 | 0.45 | 0.35 | 0.80 | 0.00 | - | 3 | 492 | 50.59% |
| NEXT240719C00008000 | 2024-05-17 4:00PM EDT | 8.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 12 | 3,917 | 58.59% |
| NEXT240719C00009000 | 2024-05-16 11:15AM EDT | 9.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 2,000 | 10,760 | 65.23% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT240719P00004000 | 2024-04-24 12:52PM EDT | 4.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 6,994 | 86.72% |
| NEXT240719P00005000 | 2024-05-17 10:01AM EDT | 5.00 | 0.10 | 0.00 | 0.90 | -0.10 | -50.00% | 1 | 263 | 121.88% |
| NEXT240719P00006000 | 2024-05-17 1:04PM EDT | 6.00 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 1 | 2,216 | 55.08% |
| NEXT240719P00007000 | 2024-04-25 11:33AM EDT | 7.00 | 0.65 | 0.05 | 0.75 | -0.55 | -45.83% | 1 | 50 | 64.06% |
© 2024 Yahoo. All rights reserved.