NextDecade Corporation (NEXT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 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 | 6.50 | 8.40 | 0.00 | - | 1 | 1 | 379.69% |
| NEXT250117C00002000 | 2024-07-02 10:18AM EDT | 2.00 | 6.10 | 5.10 | 7.40 | 0.00 | - | 1 | 2 | 190.63% |
| NEXT250117C00003000 | 2024-05-20 9:47AM EDT | 3.00 | 5.00 | 3.30 | 6.10 | 0.00 | - | 10 | 14 | 237.31% |
| NEXT250117C00004000 | 2024-06-28 9:48AM EDT | 4.00 | 4.24 | 3.70 | 5.60 | 0.00 | - | 5 | 7 | 139.26% |
| NEXT250117C00005000 | 2024-06-20 11:38AM EDT | 5.00 | 3.34 | 2.90 | 3.80 | 0.00 | - | 60 | 124 | 84.38% |
| NEXT250117C00007000 | 2024-06-26 3:44PM EDT | 7.00 | 2.16 | 1.85 | 2.15 | 0.00 | - | 5 | 310 | 72.27% |
| NEXT250117C00008000 | 2024-07-03 11:43AM EDT | 8.00 | 1.65 | 1.35 | 1.70 | 0.00 | - | 10 | 116 | 70.22% |
| NEXT250117C00009000 | 2024-07-02 9:30AM EDT | 9.00 | 1.15 | 0.95 | 1.30 | 0.00 | - | 7 | 164 | 67.58% |
| NEXT250117C00010000 | 2024-06-28 1:19PM EDT | 10.00 | 1.00 | 0.70 | 1.00 | 0.00 | - | 5 | 80 | 67.09% |
| NEXT250117C00011000 | 2024-07-05 9:36AM EDT | 11.00 | 0.70 | 0.50 | 0.80 | 0.00 | - | 7 | 2,212 | 67.09% |
| NEXT250117C00013000 | 2024-06-20 3:10PM EDT | 13.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 1,000 | 4,003 | 68.16% |
| NEXT250117C00015000 | 2024-06-18 9:30AM EDT | 15.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | - | 1 | 68.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT250117P00003000 | 2024-07-01 2:13PM EDT | 3.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 4 | 1 | 136.52% |
| NEXT250117P00005000 | 2024-05-29 10:25AM EDT | 5.00 | 0.46 | 0.20 | 0.50 | 0.00 | - | 10 | 373 | 71.88% |
| NEXT250117P00006000 | 2024-06-17 11:12AM EDT | 6.00 | 0.60 | 0.45 | 0.80 | 0.00 | - | 1 | 158 | 67.97% |
| NEXT250117P00007000 | 2024-07-01 12:23PM EDT | 7.00 | 0.90 | 0.85 | 1.15 | 0.00 | - | 60 | 525 | 64.45% |
| NEXT250117P00008000 | 2024-07-01 2:51PM EDT | 8.00 | 1.40 | 1.35 | 1.60 | 0.00 | - | 61 | 401 | 60.84% |
© 2024 Yahoo. All rights reserved.