NexGen Energy Ltd. (NXE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXE240816C00003000 | 2024-07-18 11:35AM EDT | 3.00 | 3.30 | 3.10 | 4.00 | -0.40 | -10.81% | 1 | 2 | 184.38% |
| NXE240816C00004000 | 2024-07-19 2:30PM EDT | 4.00 | 2.55 | 1.40 | 4.30 | 0.00 | - | 1 | 3 | 244.14% |
| NXE240816C00005000 | 2024-07-26 11:28AM EDT | 5.00 | 1.55 | 0.60 | 1.90 | +0.20 | +14.81% | 2 | 44 | 175.39% |
| NXE240816C00006000 | 2024-07-25 12:55PM EDT | 6.00 | 0.72 | 0.65 | 0.75 | +0.17 | +30.91% | 20 | 966 | 64.45% |
| NXE240816C00007000 | 2024-07-26 3:05PM EDT | 7.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 678 | 3,460 | 65.23% |
| NXE240816C00008000 | 2024-07-26 1:12PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 51 | 12,292 | 64.84% |
| NXE240816C00009000 | 2024-07-26 12:37PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 19,079 | 78.13% |
| NXE240816C00010000 | 2024-07-22 9:59AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 2,810 | 96.88% |
| NXE240816C00011000 | 2024-07-12 1:04PM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 13,289 | 141.41% |
| NXE240816C00012000 | 2024-06-27 9:30AM EDT | 12.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 3,514 | 157.81% |
| NXE240816C00013000 | 2024-07-10 10:17AM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 712 | 259.77% |
| NXE240816C00014000 | 2024-06-26 2:32PM EDT | 14.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 9 | 687 | 372.27% |
| NXE240816C00015000 | 2024-07-10 10:17AM EDT | 15.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 2,510 | 290.63% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXE240816P00005000 | 2024-07-24 3:49PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 113 | 93.75% |
| NXE240816P00006000 | 2024-07-25 12:25PM EDT | 6.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 12 | 3,333 | 63.67% |
| NXE240816P00007000 | 2024-07-26 3:25PM EDT | 7.00 | 0.70 | 0.65 | 0.75 | -0.25 | -26.32% | 6 | 3,144 | 64.45% |
| NXE240816P00008000 | 2024-07-26 3:47PM EDT | 8.00 | 1.49 | 1.45 | 1.75 | -0.36 | -19.46% | 5 | 1,457 | 84.77% |
| NXE240816P00009000 | 2024-07-11 10:57AM EDT | 9.00 | 1.60 | 1.35 | 2.85 | 0.00 | - | 20 | 490 | 168.75% |
| NXE240816P00010000 | 2024-05-28 12:01PM EDT | 10.00 | 2.25 | 1.85 | 4.20 | 0.00 | - | 4 | 27 | 260.55% |
| NXE240816P00011000 | 2024-05-28 11:02AM EDT | 11.00 | 3.20 | 3.80 | 4.00 | 0.00 | - | 5 | 8 | 0.00% |
| NXE240816P00014000 | 2024-06-10 2:59PM EDT | 14.00 | 6.90 | 5.40 | 7.80 | 0.00 | - | 1 | 2 | 263.28% |
© 2024 Yahoo. All rights reserved.