NextNav Inc. (NN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NN240517C00004000 | 2024-04-23 12:33PM EDT | 4.00 | 4.65 | 4.60 | 5.40 | 0.00 | - | 5 | 20 | 412.50% |
| NN240517C00005000 | 2024-04-25 2:29PM EDT | 5.00 | 3.40 | 3.60 | 4.40 | 0.00 | - | 60 | 417 | 320.31% |
| NN240517C00006000 | 2024-05-01 3:56PM EDT | 6.00 | 3.12 | 2.75 | 3.30 | 0.00 | - | 103 | 829 | 90.63% |
| NN240517C00007000 | 2024-04-29 10:40AM EDT | 7.00 | 2.44 | 1.05 | 2.25 | 0.00 | - | 10 | 361 | 145.31% |
| NN240517C00008000 | 2024-04-30 1:44PM EDT | 8.00 | 1.68 | 0.30 | 1.50 | 0.00 | - | 1 | 653 | 135.94% |
| NN240517C00009000 | 2024-05-03 3:46PM EDT | 9.00 | 0.85 | 0.75 | 0.90 | -0.10 | -10.53% | 66 | 2,524 | 116.02% |
| NN240517C00010000 | 2024-05-03 2:31PM EDT | 10.00 | 0.50 | 0.00 | 0.50 | -0.15 | -23.08% | 470 | 4,785 | 83.59% |
| NN240517C00011000 | 2024-05-02 12:14PM EDT | 11.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 10 | 296 | 136.13% |
| NN240517C00012000 | 2024-05-02 11:04AM EDT | 12.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 90 | 141.41% |
| NN240517C00013000 | 2024-04-26 3:58PM EDT | 13.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 50 | 50 | 159.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NN240517P00003000 | 2024-03-20 9:31AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 300 | 50.00% |
| NN240517P00004000 | 2024-04-17 10:08AM EDT | 4.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 682 | 215.63% |
| NN240517P00005000 | 2024-04-29 11:50AM EDT | 5.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 226.56% |
| NN240517P00006000 | 2024-04-26 1:24PM EDT | 6.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 11 | 126 | 167.97% |
| NN240517P00007000 | 2024-05-03 1:15PM EDT | 7.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 20 | 224 | 125.00% |
| NN240517P00008000 | 2024-05-03 1:14PM EDT | 8.00 | 0.40 | 0.35 | 0.50 | -0.20 | -33.33% | 21 | 274 | 126.56% |
| NN240517P00009000 | 2024-05-02 12:06PM EDT | 9.00 | 0.89 | 0.75 | 1.40 | 0.00 | - | 2 | 151 | 154.69% |
| NN240517P00010000 | 2024-05-03 10:27AM EDT | 10.00 | 1.55 | 1.40 | 3.40 | +0.08 | +5.44% | 1 | 3 | 254.30% |
| NN240517P00011000 | 2024-05-02 12:01PM EDT | 11.00 | 2.10 | 2.05 | 2.65 | 0.00 | - | 1 | 1 | 139.45% |
| NN240517P00012000 | 2024-04-16 3:47PM EDT | 12.00 | 4.13 | 3.00 | 3.60 | 0.00 | - | - | 1 | 160.16% |
© 2024 Yahoo. All rights reserved.