NextDecade Corporation (NEXT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 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 | 568.75% |
| NEXT240719C00004000 | 2024-05-17 3:42PM EDT | 4.00 | 3.05 | 3.70 | 4.00 | 0.00 | - | 4 | 39 | 0.00% |
| NEXT240719C00005000 | 2024-06-26 3:45PM EDT | 5.00 | 3.16 | 1.95 | 3.80 | 0.00 | - | 10 | 361 | 350.39% |
| NEXT240719C00006000 | 2024-06-28 11:13AM EDT | 6.00 | 1.90 | 1.00 | 3.10 | 0.00 | - | 25 | 1,906 | 87.50% |
| NEXT240719C00007000 | 2024-07-02 9:57AM EDT | 7.00 | 1.00 | 1.05 | 1.20 | -0.05 | -4.76% | 1 | 533 | 67.97% |
| NEXT240719C00008000 | 2024-07-02 3:19PM EDT | 8.00 | 0.35 | 0.35 | 0.45 | +0.03 | +9.38% | 100 | 4,151 | 55.86% |
| NEXT240719C00009000 | 2024-07-02 3:12PM EDT | 9.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 634 | 17,797 | 66.02% |
| NEXT240719C00010000 | 2024-06-26 2:19PM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 433 | 448 | 85.16% |
| NEXT240719C00011000 | 2024-06-27 11:39AM EDT | 11.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 4 | 1,036 | 121.88% |
Putsfor19 July 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 | 190.63% |
| NEXT240719P00005000 | 2024-05-17 10:01AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 262 | 249.22% |
| NEXT240719P00006000 | 2024-06-06 10:17AM EDT | 6.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3,330 | 151.56% |
| NEXT240719P00007000 | 2024-07-02 10:38AM EDT | 7.00 | 0.09 | 0.00 | 0.10 | -0.05 | -35.71% | 20 | 318 | 51.56% |
| NEXT240719P00008000 | 2024-06-26 1:41PM EDT | 8.00 | 0.45 | 0.25 | 0.55 | 0.00 | - | 3 | 162 | 57.03% |
| NEXT240719P00009000 | 2024-06-26 11:13AM EDT | 9.00 | 1.05 | 0.95 | 1.25 | 0.00 | - | - | 1 | 58.20% |
| NEXT240719P00010000 | 2024-06-26 11:03AM EDT | 10.00 | 2.02 | 0.95 | 2.95 | 0.00 | - | 10 | 12 | 226.56% |
© 2024 Yahoo. All rights reserved.