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 | 739.06% |
| NEXT240719C00004000 | 2024-05-17 3:42PM EDT | 4.00 | 3.05 | 3.70 | 4.00 | 0.00 | - | 4 | 39 | 165.63% |
| NEXT240719C00005000 | 2024-06-26 3:45PM EDT | 5.00 | 3.16 | 2.35 | 4.10 | 0.00 | - | 10 | 361 | 289.06% |
| NEXT240719C00006000 | 2024-07-03 10:11AM EDT | 6.00 | 2.15 | 0.75 | 3.00 | 0.00 | - | 3 | 1,903 | 93.75% |
| NEXT240719C00007000 | 2024-07-05 1:23PM EDT | 7.00 | 0.90 | 0.85 | 1.00 | -0.30 | -25.00% | 2 | 534 | 64.45% |
| NEXT240719C00008000 | 2024-07-05 3:42PM EDT | 8.00 | 0.25 | 0.25 | 0.35 | -0.15 | -37.50% | 318 | 4,218 | 62.89% |
| NEXT240719C00009000 | 2024-07-05 3:14PM EDT | 9.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 9 | 17,428 | 67.19% |
| NEXT240719C00010000 | 2024-07-03 10:09AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 85 | 533 | 99.22% |
| NEXT240719C00011000 | 2024-06-27 11:39AM EDT | 11.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 4 | 1,036 | 150.78% |
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 | 218.75% |
| NEXT240719P00005000 | 2024-05-17 10:01AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 262 | 285.94% |
| NEXT240719P00006000 | 2024-06-06 10:17AM EDT | 6.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3,330 | 170.70% |
| NEXT240719P00007000 | 2024-07-02 10:38AM EDT | 7.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 329 | 53.91% |
| NEXT240719P00008000 | 2024-06-26 1:41PM EDT | 8.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 3 | 162 | 61.13% |
| NEXT240719P00009000 | 2024-06-26 11:13AM EDT | 9.00 | 1.05 | 1.05 | 1.40 | 0.00 | - | - | 1 | 64.06% |
| NEXT240719P00010000 | 2024-06-26 11:03AM EDT | 10.00 | 2.02 | 0.90 | 3.10 | 0.00 | - | 10 | 12 | 275.39% |
© 2024 Yahoo. All rights reserved.