NextDecade Corporation (NEXT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT241018C00005000 | 2024-06-17 3:59PM EDT | 5.00 | 2.70 | 3.10 | 3.50 | 0.00 | - | 4 | 22 | 88.28% |
| NEXT241018C00006000 | 2024-05-14 3:45PM EDT | 6.00 | 1.70 | 1.45 | 2.65 | 0.00 | - | 10 | 20 | 91.89% |
| NEXT241018C00007000 | 2024-05-31 3:38PM EDT | 7.00 | 1.20 | 1.60 | 1.90 | 0.00 | - | 10 | 394 | 70.12% |
| NEXT241018C00008000 | 2024-06-20 3:07PM EDT | 8.00 | 1.25 | 1.05 | 1.35 | 0.00 | - | 2 | 435 | 66.70% |
| NEXT241018C00009000 | 2024-06-24 2:56PM EDT | 9.00 | 0.90 | 0.70 | 0.95 | 0.00 | - | 6 | 175 | 66.31% |
| NEXT241018C00010000 | 2024-06-26 10:38AM EDT | 10.00 | 0.63 | 0.60 | 0.65 | +0.08 | +14.55% | 501 | 4,977 | 70.02% |
| NEXT241018C00011000 | 2024-06-13 10:20AM EDT | 11.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 4 | 105 | 69.34% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT241018P00003000 | 2024-06-24 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 59 | 175.78% |
| NEXT241018P00004000 | 2024-04-29 2:05PM EDT | 4.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 10 | 33 | 98.05% |
| NEXT241018P00005000 | 2024-05-13 2:42PM EDT | 5.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 20 | 25 | 78.52% |
| NEXT241018P00006000 | 2024-06-17 3:44PM EDT | 6.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 1 | 103 | 69.14% |
| NEXT241018P00007000 | 2024-06-21 11:03AM EDT | 7.00 | 0.66 | 0.50 | 0.80 | 0.00 | - | 34 | 138 | 64.94% |
| NEXT241018P00008000 | 2024-06-17 1:41PM EDT | 8.00 | 1.25 | 0.90 | 1.20 | 0.00 | - | 67 | 209 | 59.38% |
| NEXT241018P00009000 | 2024-06-10 11:29AM EDT | 9.00 | 1.80 | 1.55 | 1.80 | 0.00 | - | - | 1 | 58.98% |
| NEXT241018P00010000 | 2024-05-23 2:32PM EDT | 10.00 | 2.94 | 2.40 | 2.75 | 0.00 | - | - | 1 | 68.16% |
© 2024 Yahoo. All rights reserved.