NextNav Inc. (NN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NN240621C00002000 | 2024-05-20 2:02PM EDT | 2.00 | 5.64 | 5.70 | 6.80 | -0.10 | -1.74% | 1 | 26 | 445.31% |
| NN240621C00003000 | 2024-05-15 9:39AM EDT | 3.00 | 4.90 | 4.70 | 5.10 | 0.00 | - | 1 | 112 | 50.00% |
| NN240621C00004000 | 2024-05-20 10:53AM EDT | 4.00 | 3.98 | 3.90 | 4.00 | -0.32 | -7.44% | 2 | 4,339 | 140.63% |
| NN240621C00005000 | 2024-05-17 11:10AM EDT | 5.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 20 | 4,044 | 118.75% |
| NN240621C00006000 | 2024-05-17 2:33PM EDT | 6.00 | 2.25 | 2.00 | 2.20 | 0.00 | - | 1 | 4,896 | 101.56% |
| NN240621C00007000 | 2024-05-20 9:49AM EDT | 7.00 | 1.37 | 1.20 | 1.40 | -0.11 | -7.43% | 8 | 1,926 | 87.50% |
| NN240621C00008000 | 2024-05-20 10:51AM EDT | 8.00 | 0.74 | 0.70 | 0.80 | -0.16 | -17.78% | 25 | 1,674 | 85.35% |
| NN240621C00009000 | 2024-05-17 2:13PM EDT | 9.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 4,184 | 92.77% |
| NN240621C00010000 | 2024-05-20 3:08PM EDT | 10.00 | 0.31 | 0.25 | 0.35 | -0.14 | -31.11% | 41 | 13,329 | 97.85% |
| NN240621C00011000 | 2024-05-17 1:06PM EDT | 11.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 1 | 1,129 | 103.13% |
| NN240621C00012000 | 2024-05-20 9:40AM EDT | 12.00 | 0.16 | 0.05 | 0.20 | +0.06 | +60.00% | 1 | 165 | 105.08% |
| NN240621C00013000 | 2024-04-04 10:25AM EDT | 13.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 50 | 250 | 138.67% |
| NN240621C00014000 | 2024-04-05 12:53PM EDT | 14.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 50 | 100 | 136.72% |
| NN240621C00015000 | 2024-05-14 9:41AM EDT | 15.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 122 | 142.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NN240621P00003000 | 2024-03-22 10:32AM EDT | 3.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 460 | 817 | 236.72% |
| NN240621P00004000 | 2024-03-22 3:33PM EDT | 4.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 740 | 674 | 164.84% |
| NN240621P00005000 | 2024-05-13 1:46PM EDT | 5.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 25 | 197 | 126.56% |
| NN240621P00006000 | 2024-05-20 3:19PM EDT | 6.00 | 0.14 | 0.10 | 0.25 | -0.01 | -6.67% | 4 | 235 | 96.48% |
| NN240621P00007000 | 2024-05-20 9:48AM EDT | 7.00 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 125 | 63 | 90.82% |
| NN240621P00008000 | 2024-05-17 2:44PM EDT | 8.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 100 | 338 | 88.09% |
| NN240621P00009000 | 2024-05-15 12:53PM EDT | 9.00 | 1.68 | 1.50 | 1.65 | 0.00 | - | 1 | 4 | 92.77% |
| NN240621P00010000 | 2024-04-08 3:03PM EDT | 10.00 | 2.90 | 2.05 | 2.25 | 0.00 | - | - | 53 | 55.47% |
© 2024 Yahoo. All rights reserved.