NextDecade Corporation (NEXT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT250117C00001000 | 2024-06-13 11:53AM EDT | 1.00 | 7.00 | 6.80 | 8.50 | 0.00 | - | 1 | 1 | 378.91% |
| NEXT250117C00002000 | 2024-06-12 10:15AM EDT | 2.00 | 6.10 | 6.00 | 6.30 | 0.00 | - | 1 | 2 | 131.25% |
| NEXT250117C00003000 | 2024-05-20 9:47AM EDT | 3.00 | 5.00 | 3.30 | 6.10 | 0.00 | - | 10 | 14 | 211.72% |
| NEXT250117C00004000 | 2024-05-03 12:36PM EDT | 4.00 | 2.96 | 3.00 | 3.80 | 0.00 | - | 2 | 2 | 0.00% |
| NEXT250117C00005000 | 2024-06-20 11:38AM EDT | 5.00 | 3.34 | 3.40 | 3.70 | 0.00 | - | 60 | 124 | 85.35% |
| NEXT250117C00007000 | 2024-06-10 3:57PM EDT | 7.00 | 1.80 | 2.00 | 2.30 | 0.00 | - | 1 | 306 | 71.48% |
| NEXT250117C00008000 | 2024-06-18 2:46PM EDT | 8.00 | 1.46 | 1.50 | 1.75 | 0.00 | - | 1 | 123 | 67.97% |
| NEXT250117C00009000 | 2024-06-21 9:30AM EDT | 9.00 | 1.35 | 1.10 | 1.35 | 0.00 | - | 1 | 164 | 66.21% |
| NEXT250117C00010000 | 2024-06-05 11:24AM EDT | 10.00 | 1.10 | 0.80 | 1.10 | 0.00 | - | 3 | 79 | 66.31% |
| NEXT250117C00011000 | 2024-06-21 10:22AM EDT | 11.00 | 0.70 | 0.60 | 0.85 | 0.00 | - | 7 | 2,212 | 65.92% |
| NEXT250117C00013000 | 2024-06-20 3:10PM EDT | 13.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 1,000 | 4,003 | 65.43% |
| NEXT250117C00015000 | 2024-06-18 9:30AM EDT | 15.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | - | 1 | 65.14% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT250117P00003000 | 2024-06-20 3:49PM EDT | 3.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 1 | 134.38% |
| NEXT250117P00005000 | 2024-05-29 10:25AM EDT | 5.00 | 0.46 | 0.20 | 0.50 | 0.00 | - | 10 | 373 | 71.68% |
| NEXT250117P00006000 | 2024-06-17 11:12AM EDT | 6.00 | 0.60 | 0.45 | 0.75 | 0.00 | - | 1 | 158 | 66.89% |
| NEXT250117P00007000 | 2024-06-04 1:35PM EDT | 7.00 | 1.10 | 0.75 | 1.10 | 0.00 | - | 190 | 465 | 61.72% |
| NEXT250117P00008000 | 2024-06-25 3:06PM EDT | 8.00 | 1.30 | 1.25 | 1.55 | -0.05 | -3.70% | 114 | 232 | 59.23% |
© 2024 Yahoo. All rights reserved.