NextDecade Corporation (NEXT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 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 | 1.70 | 4.40 | 0.00 | - | 4 | 22 | 81.64% |
| NEXT241018C00006000 | 2024-07-05 9:30AM EDT | 6.00 | 2.70 | 2.15 | 2.45 | +1.00 | +58.82% | 2 | 20 | 79.30% |
| NEXT241018C00007000 | 2024-07-05 10:20AM EDT | 7.00 | 1.70 | 1.45 | 1.75 | +0.50 | +41.67% | 5 | 394 | 72.07% |
| NEXT241018C00008000 | 2024-07-01 9:49AM EDT | 8.00 | 1.05 | 0.95 | 1.20 | 0.00 | - | 3 | 633 | 68.75% |
| NEXT241018C00009000 | 2024-07-05 2:02PM EDT | 9.00 | 0.66 | 0.60 | 0.90 | -0.18 | -21.43% | 98 | 204 | 69.92% |
| NEXT241018C00010000 | 2024-07-02 10:34AM EDT | 10.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 5 | 10,664 | 72.75% |
| NEXT241018C00011000 | 2024-06-13 10:20AM EDT | 11.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 4 | 105 | 70.70% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT241018P00003000 | 2024-07-05 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 59 | 137.11% |
| NEXT241018P00004000 | 2024-07-02 11:26AM EDT | 4.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 6 | 33 | 110.16% |
| NEXT241018P00005000 | 2024-05-13 2:42PM EDT | 5.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 20 | 25 | 80.27% |
| NEXT241018P00006000 | 2024-06-17 3:44PM EDT | 6.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 1 | 103 | 69.73% |
| NEXT241018P00007000 | 2024-06-21 11:03AM EDT | 7.00 | 0.66 | 0.50 | 0.80 | 0.00 | - | 34 | 138 | 64.65% |
| NEXT241018P00008000 | 2024-07-03 11:11AM EDT | 8.00 | 1.07 | 0.95 | 1.25 | 0.00 | - | 1 | 209 | 60.64% |
| NEXT241018P00009000 | 2024-06-27 12:21PM EDT | 9.00 | 1.65 | 1.65 | 1.90 | 0.00 | - | 77 | 77 | 61.72% |
| NEXT241018P00010000 | 2024-05-23 2:32PM EDT | 10.00 | 2.94 | 2.40 | 2.75 | 0.00 | - | - | 1 | 63.67% |
© 2024 Yahoo. All rights reserved.