Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,613.42 +412.36 (+0.62%) CMC Crypto 200
1,387.60 -30.27 (-2.13%)
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 | 5.30 | 8.20 | 0.00 | - | 1 | 1 | 0.00% |
| NEXT250117C00002000 | 2024-06-12 10:15AM EDT | 2.00 | 6.10 | 5.20 | 7.40 | 0.00 | - | 1 | 2 | 198.83% |
| NEXT250117C00003000 | 2024-05-20 9:47AM EDT | 3.00 | 5.00 | 3.40 | 6.40 | 0.00 | - | 10 | 14 | 89.26% |
| NEXT250117C00004000 | 2024-05-03 12:36PM EDT | 4.00 | 2.96 | 3.00 | 3.80 | 0.00 | - | 2 | 2 | 44.92% |
| NEXT250117C00005000 | 2024-06-04 2:32PM EDT | 5.00 | 2.85 | 1.85 | 4.00 | 0.00 | - | 60 | 144 | 126.76% |
| NEXT250117C00007000 | 2024-06-10 3:57PM EDT | 7.00 | 1.80 | 1.90 | 2.20 | 0.00 | - | 1 | 306 | 72.85% |
| NEXT250117C00008000 | 2024-06-14 10:37AM EDT | 8.00 | 1.55 | 1.40 | 1.70 | -0.07 | -4.32% | 8 | 115 | 69.24% |
| NEXT250117C00009000 | 2024-06-13 10:22AM EDT | 9.00 | 1.30 | 1.05 | 1.30 | 0.00 | - | 9 | 108 | 67.53% |
| NEXT250117C00010000 | 2024-06-05 11:24AM EDT | 10.00 | 1.10 | 0.80 | 1.10 | 0.00 | - | 3 | 79 | 69.04% |
| NEXT250117C00011000 | 2024-06-05 12:53PM EDT | 11.00 | 0.75 | 0.10 | 0.85 | 0.00 | - | 10 | 2,143 | 56.25% |
| NEXT250117C00013000 | 2024-06-04 3:21PM EDT | 13.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 1,000 | 4,001 | 61.13% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT250117P00003000 | 2024-01-10 10:51AM EDT | 3.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 2 | 3 | 116.60% |
| NEXT250117P00005000 | 2024-05-29 10:25AM EDT | 5.00 | 0.46 | 0.25 | 0.55 | 0.00 | - | 10 | 373 | 71.48% |
| NEXT250117P00006000 | 2024-05-29 2:48PM EDT | 6.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 10 | 157 | 59.57% |
| NEXT250117P00007000 | 2024-06-04 1:35PM EDT | 7.00 | 1.10 | 0.90 | 1.20 | 0.00 | - | 190 | 465 | 62.65% |
| NEXT250117P00008000 | 2024-06-12 3:26PM EDT | 8.00 | 1.40 | 1.40 | 1.65 | 0.00 | - | - | 61 | 58.84% |
© 2024 Yahoo. All rights reserved.