NasdaqCM - Delayed Quote • USD
NextDecade Corporation (NEXT)
At close: 4:00 PM EDT
After hours: 4:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT240517C00005000 | 4/18/2024 5:18 PM | 5 | 1.10 | 1.25 | 1.50 | 0.00 | 0.00% | 5 | 18 | 82.81% |
| NEXT240517C00006000 | 4/22/2024 5:47 PM | 6 | 0.55 | 0.50 | 0.65 | 0.00 | 0.00% | 11 | 2,262 | 66.02% |
| NEXT240517C00007000 | 4/24/2024 5:56 PM | 7 | 0.19 | 0.15 | 0.25 | -0.01 | -5.00% | 33 | 3,110 | 69.53% |
| NEXT240517C00010000 | 4/18/2024 1:30 PM | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT240517P00004000 | 3/20/2024 4:17 PM | 4 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 232.03% |
| NEXT240517P00005000 | 4/24/2024 4:03 PM | 5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1,308 | 79.69% |
| NEXT240517P00006000 | 4/23/2024 4:24 PM | 6 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 3 | 591 | 60.16% |
| NEXT240517P00007000 | 4/24/2024 7:50 PM | 7 | 0.87 | 0.70 | 0.90 | 0.02 | 2.35% | 15 | 320 | 67.97% |
Related Tickers
TELL Tellurian Inc.
0.4400
+7.47%
GPOR Gulfport Energy Corporation
159.25
+1.59%
USEG U.S. Energy Corp.
1.2100
-0.82%
SWN Southwestern Energy Company
7.59
+2.71%
EGY VAALCO Energy, Inc.
6.45
+0.31%
STR Sitio Royalties Corp.
23.93
-0.75%
KOS Kosmos Energy Ltd.
5.95
+2.06%
SBOW SilverBow Resources, Inc.
30.74
+0.69%
CNX CNX Resources Corporation
24.21
+0.58%
VOC VOC Energy Trust
6.17
0.00%