Options Chain for NEXTDECADE CORP COM (NEXT) - $5.39 as of 3/28/2024 2:41:22 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 3.80 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
2.00 | 2.80 | 4.80 | % | 0 | 3 | 8.73 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
3.00 | 1.80 | 2.95 | 2.59 | 0.00 | 0.00% | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 4:00:02 PM EST |
4.00 | 1.35 | 2.00 | 1.80 | +0.24 | +15.39% | 1 | 60 | 1.78 | 0.99 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
5.00 | 0.75 | 0.90 | 0.85 | +0.35 | +70.00% | 32 | 5,809 | 0.67 | 0.84 | 0.30 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
6.00 | 0.20 | 0.25 | 0.23 | +0.13 | +130.00% | 833 | 10,907 | 0.61 | 0.39 | 0.48 | -0.01 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
7.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 74 | 0.94 | 0.09 | 0.20 | 0.00 | 3/18/2024 | 3/28/2024 4:00:02 PM EST |
8.00 | 0.00 | 1.35 | % | 0 | 53 | 3.60 | 0.01 | 0.03 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
9.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 3/28/2024 4:00:02 PM EST |
10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 758 | 1.30 | -0.01 | 0.02 | 0.00 | 3/25/2024 | 3/28/2024 4:00:02 PM EST |
5.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 1 | 3,955 | 0.71 | -0.16 | 0.30 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
6.00 | 0.30 | 0.65 | 0.99 | 0.00 | 0.00% | 0 | 540 | 0.50 | -0.61 | 0.48 | -0.01 | 2/22/2024 | 3/28/2024 4:00:02 PM EST |
7.00 | 1.20 | 2.40 | 1.35 | % | 1 | 0 | 1.09 | -0.91 | 0.20 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST | |
8.00 | 1.40 | 2.50 | 2.45 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.99 | 0.03 | 0.00 | 3/27/2024 | 3/28/2024 4:00:02 PM EST |
9.00 | 3.10 | 3.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
10.00 | 4.10 | 4.50 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
11.00 | 5.10 | 6.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
12.00 | 6.10 | 6.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST |