NasdaqCM - Delayed Quote • USD
NextDecade Corporation (NEXT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT240517C00005000 | 4/26/2024 7:12 PM | 5 | 1.49 | 0.30 | 3.20 | 0.39 | 35.45% | 11 | 18 | 166.80% |
| NEXT240517C00006000 | 4/26/2024 2:34 PM | 6 | 0.57 | 0.60 | 0.75 | -0.03 | -5.00% | 1 | 2,262 | 77.34% |
| NEXT240517C00007000 | 4/26/2024 7:58 PM | 7 | 0.25 | 0.25 | 0.30 | 0.05 | 25.00% | 336 | 3,138 | 83.59% |
| NEXT240517C00008000 | 4/22/2024 4:38 PM | 8 | 0.05 | 0.00 | 0.10 | 0.05 | - | - | 1 | 71.09% |
| NEXT240517C00010000 | 4/18/2024 1:30 PM | 10 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 208.59% |
| 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 | 258.98% |
| NEXT240517P00005000 | 4/24/2024 4:03 PM | 5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,307 | 81.25% |
| NEXT240517P00006000 | 4/26/2024 2:18 PM | 6 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 50 | 591 | 67.97% |
| NEXT240517P00007000 | 4/26/2024 7:58 PM | 7 | 0.80 | 0.75 | 0.80 | -0.05 | -5.88% | 48 | 360 | 65.23% |
Related Tickers
TELL Tellurian Inc.
0.4668
+7.71%
SWN Southwestern Energy Company
7.71
+0.78%
EGY VAALCO Energy, Inc.
6.39
-0.62%
EPSN Epsilon Energy Ltd.
5.43
-0.37%
EPM Evolution Petroleum Corporation
5.79
+0.17%
CLMT Calumet Specialty Products Partners, L.P.
15.52
-0.96%
GRNT Granite Ridge Resources, Inc.
6.63
+3.43%
PHX PHX Minerals Inc.
3.4000
-1.73%
KOS Kosmos Energy Ltd.
5.88
+0.86%
SM SM Energy Company
50.84
+0.79%