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 | 5.30 | 5.90 | 0.00 | - | 5 | 20 | 269.53% |
| NN240517C00005000 | 2024-04-25 2:29PM EDT | 5.00 | 3.40 | 4.30 | 4.90 | 0.00 | - | 60 | 417 | 208.98% |
| NN240517C00006000 | 2024-04-25 10:12AM EDT | 6.00 | 3.02 | 3.40 | 4.40 | 0.00 | - | 10 | 829 | 226.17% |
| NN240517C00007000 | 2024-04-26 3:30PM EDT | 7.00 | 2.40 | 2.55 | 2.70 | +0.35 | +17.07% | 1 | 372 | 122.27% |
| NN240517C00008000 | 2024-04-25 2:07PM EDT | 8.00 | 1.55 | 1.80 | 1.95 | +0.45 | +40.91% | 3 | 655 | 119.14% |
| NN240517C00009000 | 2024-04-26 3:33PM EDT | 9.00 | 1.15 | 1.25 | 1.35 | +0.38 | +49.35% | 5 | 2,407 | 119.92% |
| NN240517C00010000 | 2024-04-26 3:48PM EDT | 10.00 | 0.85 | 0.85 | 0.95 | +0.32 | +60.38% | 850 | 4,510 | 123.24% |
| NN240517C00011000 | 2024-04-26 2:12PM EDT | 11.00 | 0.60 | 0.15 | 1.05 | +0.20 | +50.00% | 74 | 203 | 123.83% |
| NN240517C00012000 | 2024-04-26 2:16PM EDT | 12.00 | 0.45 | 0.35 | 1.00 | +0.25 | +125.00% | 15 | 45 | 159.57% |
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 | 0.20 | 0.00 | - | 1 | 682 | 232.81% |
| NN240517P00005000 | 2024-04-22 2:51PM EDT | 5.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 8 | 23 | 198.44% |
| NN240517P00006000 | 2024-04-26 1:24PM EDT | 6.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 11 | 115 | 135.16% |
| NN240517P00007000 | 2024-04-25 2:52PM EDT | 7.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 101 | 176 | 121.09% |
| NN240517P00008000 | 2024-04-26 2:57PM EDT | 8.00 | 0.48 | 0.45 | 0.50 | -0.27 | -36.00% | 34 | 221 | 121.88% |
| NN240517P00009000 | 2024-04-26 1:02PM EDT | 9.00 | 0.95 | 0.80 | 0.90 | -0.34 | -26.36% | 18 | 95 | 116.41% |
| NN240517P00011000 | 2024-04-23 10:35AM EDT | 11.00 | 2.83 | 2.10 | 2.25 | 0.00 | - | 1 | 1 | 123.44% |
| NN240517P00012000 | 2024-04-16 3:47PM EDT | 12.00 | 4.13 | 2.80 | 3.40 | 0.00 | - | - | 1 | 140.82% |
© 2024 Yahoo. All rights reserved.