Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,654.16 -805.40 (-1.31%) CMC Crypto 200
1,260.92 -22.91 (-1.78%)
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 | 1.75 | 3.50 | 0.00 | - | 4 | 22 | 117.58% |
| NEXT241018C00006000 | 2024-05-14 3:45PM EDT | 6.00 | 1.70 | 1.45 | 2.65 | 0.00 | - | 10 | 20 | 98.05% |
| NEXT241018C00007000 | 2024-05-31 3:38PM EDT | 7.00 | 1.20 | 1.55 | 3.10 | 0.00 | - | 10 | 394 | 111.91% |
| NEXT241018C00008000 | 2024-06-28 1:54PM EDT | 8.00 | 1.15 | 1.05 | 1.30 | 0.00 | - | 64 | 569 | 68.85% |
| NEXT241018C00009000 | 2024-06-26 1:00PM EDT | 9.00 | 0.75 | 0.65 | 0.95 | -0.15 | -16.67% | 11 | 175 | 67.77% |
| NEXT241018C00010000 | 2024-06-28 3:24PM EDT | 10.00 | 0.55 | 0.45 | 0.75 | -0.05 | -8.33% | 4,042 | 6,671 | 71.09% |
| NEXT241018C00011000 | 2024-06-13 10:20AM EDT | 11.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 4 | 105 | 71.68% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT241018P00003000 | 2024-06-24 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 59 | 176.95% |
| NEXT241018P00004000 | 2024-04-29 2:05PM EDT | 4.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 10 | 33 | 98.44% |
| NEXT241018P00005000 | 2024-05-13 2:42PM EDT | 5.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 20 | 25 | 78.71% |
| NEXT241018P00006000 | 2024-06-17 3:44PM EDT | 6.00 | 0.40 | 0.20 | 0.55 | 0.00 | - | 1 | 103 | 70.90% |
| NEXT241018P00007000 | 2024-06-21 11:03AM EDT | 7.00 | 0.66 | 0.50 | 0.80 | 0.00 | - | 34 | 138 | 64.26% |
| NEXT241018P00008000 | 2024-06-26 12:56PM EDT | 8.00 | 1.00 | 0.95 | 1.25 | 0.00 | - | 1 | 210 | 61.04% |
| NEXT241018P00009000 | 2024-06-27 12:21PM EDT | 9.00 | 1.65 | 1.60 | 1.85 | 0.00 | - | 77 | 77 | 59.96% |
| NEXT241018P00010000 | 2024-05-23 2:32PM EDT | 10.00 | 2.94 | 2.40 | 2.75 | 0.00 | - | - | 1 | 65.82% |
© 2024 Yahoo. All rights reserved.