NextNav Inc. (NN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NN240517C00004000 | 2024-04-23 12:33PM EDT | 4.00 | 4.65 | 3.90 | 6.30 | 0.00 | - | 5 | 20 | 268.75% |
| NN240517C00005000 | 2024-04-25 2:29PM EDT | 5.00 | 3.40 | 3.80 | 4.40 | 0.00 | - | 60 | 417 | 204.69% |
| NN240517C00006000 | 2024-05-01 3:56PM EDT | 6.00 | 3.12 | 2.95 | 3.10 | 0.00 | - | 103 | 829 | 115.63% |
| NN240517C00007000 | 2024-04-29 10:40AM EDT | 7.00 | 2.44 | 2.15 | 2.30 | 0.00 | - | 10 | 361 | 135.94% |
| NN240517C00008000 | 2024-04-30 1:44PM EDT | 8.00 | 1.68 | 1.45 | 1.60 | 0.00 | - | 1 | 653 | 134.38% |
| NN240517C00009000 | 2024-05-02 12:14PM EDT | 9.00 | 0.95 | 0.95 | 1.05 | -0.20 | -17.39% | 5 | 2,525 | 134.18% |
| NN240517C00010000 | 2024-05-02 1:15PM EDT | 10.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 25 | 4,785 | 133.40% |
| NN240517C00011000 | 2024-05-02 12:14PM EDT | 11.00 | 0.40 | 0.00 | 0.40 | -0.05 | -11.11% | 10 | 286 | 102.73% |
| NN240517C00012000 | 2024-05-02 11:04AM EDT | 12.00 | 0.25 | 0.00 | 1.45 | -0.10 | -28.57% | 1 | 90 | 214.84% |
| NN240517C00013000 | 2024-04-26 3:58PM EDT | 13.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 50 | 50 | 132.03% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NN240517P00003000 | 2024-03-20 9:31AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 300 | 50.00% |
| NN240517P00004000 | 2024-04-17 10:08AM EDT | 4.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 682 | 200.00% |
| NN240517P00005000 | 2024-04-29 11:50AM EDT | 5.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 210.94% |
| NN240517P00006000 | 2024-04-26 1:24PM EDT | 6.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 11 | 126 | 147.66% |
| NN240517P00007000 | 2024-05-01 9:52AM EDT | 7.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 10 | 224 | 133.98% |
| NN240517P00008000 | 2024-05-02 12:21PM EDT | 8.00 | 0.60 | 0.45 | 0.60 | +0.05 | +9.09% | 15 | 259 | 132.81% |
| NN240517P00009000 | 2024-04-30 2:22PM EDT | 9.00 | 0.89 | 0.90 | 1.10 | -0.01 | -1.11% | 2 | 152 | 132.81% |
| NN240517P00010000 | 2024-05-02 12:01PM EDT | 10.00 | 1.47 | 1.60 | 1.75 | -0.16 | -9.82% | 1 | 3 | 138.87% |
| NN240517P00011000 | 2024-05-02 12:01PM EDT | 11.00 | 2.10 | 1.25 | 2.55 | -0.36 | -14.63% | 1 | 2 | 157.81% |
| NN240517P00012000 | 2024-04-16 3:47PM EDT | 12.00 | 4.13 | 3.10 | 3.50 | 0.00 | - | - | 1 | 145.70% |
© 2024 Yahoo. All rights reserved.