NexGen Energy Ltd. (NXE)
NYSE - NYSE Delayed 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 | 2024-02-01 4:57PM EDT | 3.00 | 5.37 | 3.60 | 6.10 | 0.00 | - | - | 1 | 104.69% |
| NXE240816C00004000 | 2024-03-12 9:30AM EDT | 4.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NXE240816C00005000 | 2024-04-29 2:07PM EDT | 5.00 | 3.42 | 2.85 | 4.30 | 0.00 | - | 7 | 35 | 139.06% |
| NXE240816C00006000 | 2024-05-01 11:04AM EDT | 6.00 | 2.25 | 2.10 | 3.20 | +0.15 | +7.14% | 5 | 953 | 108.89% |
| NXE240816C00007000 | 2024-05-01 9:34AM EDT | 7.00 | 1.65 | 1.40 | 1.90 | +0.25 | +17.86% | 5 | 2,234 | 76.17% |
| NXE240816C00008000 | 2024-05-01 3:00PM EDT | 8.00 | 1.10 | 0.90 | 1.00 | +0.16 | +17.02% | 302 | 1,224 | 61.62% |
| NXE240816C00009000 | 2024-05-01 2:13PM EDT | 9.00 | 0.65 | 0.60 | 0.80 | 0.00 | - | 21 | 4,267 | 66.99% |
| NXE240816C00010000 | 2024-05-01 10:54AM EDT | 10.00 | 0.45 | 0.40 | 0.45 | +0.06 | +15.38% | 66 | 564 | 64.26% |
| NXE240816C00011000 | 2024-04-30 9:42AM EDT | 11.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 3 | 335 | 64.45% |
| NXE240816C00012000 | 2024-05-01 11:08AM EDT | 12.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 56 | 3,503 | 66.99% |
| NXE240816C00013000 | 2024-04-29 3:09PM EDT | 13.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 144 | 573 | 66.41% |
| NXE240816C00014000 | 2024-04-29 3:10PM EDT | 14.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 683 | 684 | 65.23% |
| NXE240816C00015000 | 2024-04-29 12:50PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,506 | 66.02% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXE240816P00005000 | 2024-02-23 11:37AM EDT | 5.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 250 | 103 | 63.67% |
| NXE240816P00006000 | 2024-04-30 1:44PM EDT | 6.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 957 | 56.45% |
| NXE240816P00007000 | 2024-05-01 2:06PM EDT | 7.00 | 0.55 | 0.50 | 0.55 | +0.15 | +37.50% | 29 | 666 | 54.49% |
| NXE240816P00008000 | 2024-05-01 3:49PM EDT | 8.00 | 1.04 | 1.00 | 1.10 | -0.04 | -3.70% | 4 | 1,011 | 55.66% |
| NXE240816P00009000 | 2024-04-30 3:24PM EDT | 9.00 | 1.80 | 1.65 | 1.75 | 0.00 | - | 7 | 517 | 54.69% |
| NXE240816P00010000 | 2024-04-30 3:43PM EDT | 10.00 | 2.60 | 1.40 | 3.60 | 0.00 | - | 6 | 27 | 55.37% |
| NXE240816P00011000 | 2024-04-03 11:19AM EDT | 11.00 | 2.56 | 3.30 | 4.20 | 0.00 | - | 3 | 3 | 84.77% |
| NXE240816P00014000 | 2024-04-08 2:58PM EDT | 14.00 | 6.00 | 5.00 | 7.30 | 0.00 | - | 2 | 4 | 148.93% |
© 2024 Yahoo. All rights reserved.