NextDecade Corporation (NEXT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
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 | 5.70 | 0.00 | - | 1 | 10 | 489.84% |
| NEXT240719C00004000 | 2024-05-17 3:42PM EDT | 4.00 | 3.05 | 3.70 | 4.00 | 0.00 | - | 4 | 39 | 0.00% |
| NEXT240719C00005000 | 2024-06-11 3:35PM EDT | 5.00 | 2.90 | 2.95 | 3.20 | 0.00 | - | 30 | 361 | 121.88% |
| NEXT240719C00006000 | 2024-06-25 11:53AM EDT | 6.00 | 2.05 | 2.00 | 2.25 | 0.00 | - | 1 | 1,906 | 97.66% |
| NEXT240719C00007000 | 2024-06-21 2:55PM EDT | 7.00 | 1.15 | 1.10 | 1.35 | +0.10 | +9.52% | 2 | 532 | 75.39% |
| NEXT240719C00008000 | 2024-06-26 10:38AM EDT | 8.00 | 0.55 | 0.50 | 0.60 | +0.06 | +12.24% | 132 | 3,872 | 66.02% |
| NEXT240719C00009000 | 2024-06-25 3:40PM EDT | 9.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 46 | 14,809 | 56.64% |
| NEXT240719C00010000 | 2024-06-21 9:39AM EDT | 10.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 5 | 24 | 67.58% |
| NEXT240719C00011000 | 2024-06-26 9:41AM EDT | 11.00 | 0.75 | 0.00 | 0.75 | +0.70 | +1,400.00% | 3 | 1,034 | 144.14% |
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 | 165.63% |
| NEXT240719P00005000 | 2024-05-17 10:01AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 262 | 216.02% |
| NEXT240719P00006000 | 2024-06-06 10:17AM EDT | 6.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3,330 | 131.25% |
| NEXT240719P00007000 | 2024-06-26 10:33AM EDT | 7.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 2 | 315 | 56.25% |
| NEXT240719P00008000 | 2024-06-24 12:33PM EDT | 8.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 3 | 165 | 56.25% |
| NEXT240719P00010000 | 2024-06-24 2:42PM EDT | 10.00 | 2.05 | 1.85 | 2.20 | 0.00 | - | 10 | 12 | 59.38% |
© 2024 Yahoo. All rights reserved.