NexGen Energy Ltd. (NXE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXE240517C00001000 | 2023-09-26 12:56PM EDT | 1.00 | 5.15 | 4.60 | 5.40 | 0.00 | - | - | 1 | 0.00% |
| NXE240517C00002000 | 2023-11-01 9:53AM EDT | 2.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NXE240517C00003000 | 2024-04-24 2:21PM EDT | 3.00 | 5.40 | 4.40 | 6.80 | 0.00 | - | 1 | 19 | 507.81% |
| NXE240517C00004000 | 2024-04-19 9:58AM EDT | 4.00 | 3.78 | 3.40 | 5.80 | 0.00 | - | 35 | 56 | 382.81% |
| NXE240517C00005000 | 2024-04-25 3:40PM EDT | 5.00 | 2.76 | 2.40 | 4.80 | 0.00 | - | 1 | 114 | 290.23% |
| NXE240517C00006000 | 2024-04-26 3:39PM EDT | 6.00 | 2.15 | 1.85 | 2.25 | +0.30 | +16.22% | 4 | 1,021 | 97.66% |
| NXE240517C00007000 | 2024-04-26 3:31PM EDT | 7.00 | 1.18 | 1.05 | 1.20 | +0.23 | +24.21% | 112 | 1,926 | 71.09% |
| NXE240517C00008000 | 2024-04-26 3:58PM EDT | 8.00 | 0.50 | 0.45 | 0.50 | +0.19 | +61.29% | 5,173 | 7,470 | 64.84% |
| NXE240517C00009000 | 2024-04-26 3:55PM EDT | 9.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 1,107 | 4,781 | 67.19% |
| NXE240517C00010000 | 2024-04-26 3:30PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 4,226 | 67.19% |
| NXE240517C00011000 | 2024-04-12 10:02AM EDT | 11.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 303 | 108.59% |
| NXE240517C00012000 | 2024-04-04 10:50AM EDT | 12.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 34 | 90.63% |
| NXE240517C00013000 | 2024-04-17 1:52PM EDT | 13.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 174.61% |
| NXE240517C00015000 | 2024-02-20 12:24PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 231.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXE240517P00003000 | 2023-11-30 11:38AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 239.06% |
| NXE240517P00004000 | 2024-04-02 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 3,030 | 266.41% |
| NXE240517P00005000 | 2024-04-26 11:23AM EDT | 5.00 | 0.12 | 0.00 | 0.60 | +0.07 | +140.00% | 10 | 451 | 210.16% |
| NXE240517P00006000 | 2024-04-22 10:44AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,674 | 83.59% |
| NXE240517P00007000 | 2024-04-26 3:59PM EDT | 7.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 297 | 1,811 | 58.20% |
| NXE240517P00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.45 | 0.40 | 0.50 | -0.12 | -21.05% | 154 | 1,214 | 56.25% |
| NXE240517P00009000 | 2024-04-26 3:59PM EDT | 9.00 | 1.17 | 1.05 | 1.25 | -0.13 | -10.00% | 105 | 1,016 | 55.86% |
| NXE240517P00010000 | 2024-04-03 10:38AM EDT | 10.00 | 1.45 | 1.50 | 2.15 | 0.00 | - | 2 | 40 | 82.81% |
| NXE240517P00011000 | 2024-04-10 3:58PM EDT | 11.00 | 2.93 | 2.90 | 4.90 | 0.00 | - | 1 | 2 | 228.32% |
© 2024 Yahoo. All rights reserved.