7.88
+0.06
+(0.77%)
At close: January 10 at 4:00:00 PM EST
7.99
+0.11
+(1.40%)
After hours: January 10 at 5:46:23 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT250117C00001000 | 8/26/2024 1:26 PM | 1 | 4.10 | 3.70 | 4.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NEXT250117C00002000 | 1/3/2025 1:30 PM | 2 | 6.18 | 5.60 | 6.10 | 0.00 | 0.00% | 10 | 12 | 815.63% |
| NEXT250117C00003000 | 11/8/2024 3:44 PM | 3 | 4.10 | 3.60 | 4.00 | 0.00 | 0.00% | 20 | 14 | 0.00% |
| NEXT250117C00004000 | 12/16/2024 11:57 AM | 4 | 2.90 | 3.80 | 4.10 | 0.00 | 0.00% | 88 | 249 | 323.44% |
| NEXT250117C00005000 | 1/10/2025 1:22 PM | 5 | 2.90 | 2.90 | 3.10 | 0.06 | 2.11% | 14 | 26,415 | 266.41% |
| NEXT250117C00006000 | 1/10/2025 11:26 AM | 6 | 1.85 | 1.90 | 2.10 | -0.50 | -21.28% | 9 | 1,015 | 180.47% |
| NEXT250117C00007000 | 1/10/2025 9:31 AM | 7 | 1.03 | 0.95 | 1.10 | 0.13 | 14.44% | 4 | 7,540 | 110.94% |
| NEXT250117C00008000 | 1/10/2025 1:11 PM | 8 | 0.30 | 0.25 | 0.35 | 0.03 | 11.11% | 13 | 16,950 | 81.25% |
| NEXT250117C00009000 | 1/8/2025 3:35 PM | 9 | 0.10 | 0.00 | 0.15 | 0.05 | 100.00% | 10 | 2,342 | 89.06% |
| NEXT250117C00010000 | 1/8/2025 9:30 AM | 10 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 531 | 132.81% |
| NEXT250117C00011000 | 1/8/2025 12:32 PM | 11 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 2,207 | 153.91% |
| NEXT250117C00013000 | 1/3/2025 1:50 PM | 13 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 4,000 | 184.38% |
| NEXT250117C00015000 | 9/17/2024 10:41 AM | 15 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 31 | 129 | 406.25% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEXT250117P00002000 | 9/13/2024 10:14 AM | 2 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 664 | 975.00% |
| NEXT250117P00003000 | 9/26/2024 10:49 AM | 3 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 26 | 704.69% |
| NEXT250117P00004000 | 1/6/2025 10:20 AM | 4 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 922 | 351.56% |
| NEXT250117P00005000 | 1/2/2025 12:32 PM | 5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 180 | 1,299 | 185.94% |
| NEXT250117P00006000 | 1/7/2025 2:18 PM | 6 | 0.05 | 0.00 | 1.05 | 0.00 | 0.00% | 10 | 962 | 329.69% |
| NEXT250117P00007000 | 1/10/2025 3:40 PM | 7 | 0.10 | 0.05 | 1.10 | 0.02 | 25.00% | 39 | 11,793 | 232.81% |
| NEXT250117P00008000 | 1/10/2025 11:23 AM | 8 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 134 | 798 | 82.42% |
| NEXT250117P00009000 | 7/16/2024 2:27 PM | 9 | 1.85 | 3.30 | 4.40 | 0.00 | 0.00% | 44 | 44 | 730.08% |
| NEXT250117P00010000 | 7/15/2024 1:54 PM | 10 | 2.55 | 4.30 | 6.00 | 0.00 | 0.00% | 53 | 53 | 862.50% |
Related Tickers
WDS Woodside Energy Group Ltd
15.71
-0.63%
GPOR Gulfport Energy Corporation
187.88
+0.10%
CRK Comstock Resources, Inc.
19.88
+1.33%
TALO Talos Energy Inc.
10.64
+6.72%
SM SM Energy Company
43.35
+1.64%
AMPY Amplify Energy Corp.
6.31
+0.96%
AR Antero Resources Corporation
38.32
+1.22%
VRN Veren Inc.
5.48
+0.74%
HES Hess Corporation
142.41
+1.86%
KOS Kosmos Energy Ltd.
3.6900
-1.60%