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
60,775.81 -746.98 (-1.21%) CMC Crypto 200
1,263.68 -20.15 (-1.57%)
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 | 549.22% |
| NEXT240719C00004000 | 2024-05-17 3:42PM EDT | 4.00 | 3.05 | 3.70 | 4.00 | 0.00 | - | 4 | 39 | 181.25% |
| NEXT240719C00005000 | 2024-06-26 3:45PM EDT | 5.00 | 3.16 | 1.85 | 3.70 | 0.00 | - | 10 | 361 | 315.63% |
| NEXT240719C00006000 | 2024-06-28 11:13AM EDT | 6.00 | 1.90 | 0.75 | 2.55 | -0.23 | -10.80% | 25 | 1,931 | 208.20% |
| NEXT240719C00007000 | 2024-06-28 10:21AM EDT | 7.00 | 1.05 | 1.00 | 1.35 | -0.05 | -4.55% | 1 | 533 | 82.81% |
| NEXT240719C00008000 | 2024-06-28 3:47PM EDT | 8.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 146 | 4,111 | 62.89% |
| NEXT240719C00009000 | 2024-06-28 3:52PM EDT | 9.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 108 | 17,717 | 67.97% |
| NEXT240719C00010000 | 2024-06-26 2:19PM EDT | 10.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 433 | 448 | 86.72% |
| NEXT240719C00011000 | 2024-06-27 11:39AM EDT | 11.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 4 | 1,036 | 115.23% |
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 | 175.00% |
| NEXT240719P00005000 | 2024-05-17 10:01AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 262 | 228.52% |
| NEXT240719P00006000 | 2024-06-06 10:17AM EDT | 6.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3,330 | 137.89% |
| NEXT240719P00007000 | 2024-06-26 1:40PM EDT | 7.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 4 | 318 | 57.42% |
| NEXT240719P00008000 | 2024-06-26 1:41PM EDT | 8.00 | 0.45 | 0.35 | 0.60 | 0.00 | - | 3 | 162 | 58.20% |
| NEXT240719P00010000 | 2024-06-26 11:03AM EDT | 10.00 | 2.02 | 0.80 | 3.30 | 0.00 | - | 10 | 12 | 250.78% |
© 2024 Yahoo. All rights reserved.