Options Chain for NEXTDECADE CORP COM (NEXT) - $7.44 as of 11/20/2024 8:29:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 6.70 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 2.00 | 4.70 | 5.70 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.00 | 3.70 | 4.70 | 3.93 | 0.00 | 0.00% | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 4.00 | 3.20 | 3.70 | 3.06 | 0.00 | 0.00% | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 2.40 | 2.70 | 2.31 | 0.00 | 0.00% | 0 | 26 | 1.46 | 0.99 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 6.00 | 1.50 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 6,195 | 0.79 | 0.90 | 0.13 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 0.75 | 0.95 | 0.95 | -0.05 | -5.00% | 11 | 109 | 0.71 | 0.67 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.30 | 0.35 | 0.32 | -0.08 | -20.00% | 28 | 1,001 | 0.62 | 0.39 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.18 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.07 | 0.10 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.02 | 0.04 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 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 | 11/20/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 136 | 1.40 | -0.01 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 199 | 0.93 | -0.10 | 0.13 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 0.25 | 0.35 | 0.40 | +0.07 | +21.22% | 1 | 263 | 0.60 | -0.33 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.80 | 0.95 | 0.95 | -0.10 | -9.53% | 1 | 1 | 0.65 | -0.61 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 1.55 | 1.85 | % | 0 | 0 | 0.67 | -0.82 | 0.19 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 2.45 | 2.80 | % | 0 | 0 | 0.97 | -0.93 | 0.10 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 11.00 | 3.40 | 3.80 | % | 0 | 0 | 1.17 | -0.98 | 0.04 | 0.00 | 11/20/2024 4:00:00 PM EST |