NexGen Energy Ltd. (NXE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXE240920C00004000 | 2024-04-29 10:55AM EDT | 4.00 | 4.40 | 2.50 | 5.40 | 0.00 | - | 1 | 1 | 85.94% |
| NXE240920C00005000 | 2024-04-30 1:32PM EDT | 5.00 | 2.95 | 2.00 | 4.50 | 0.00 | - | 2 | 200 | 92.97% |
| NXE240920C00006000 | 2024-04-30 1:33PM EDT | 6.00 | 2.19 | 2.20 | 2.35 | 0.00 | - | 68 | 829 | 68.36% |
| NXE240920C00007000 | 2024-05-01 3:34PM EDT | 7.00 | 1.71 | 1.60 | 1.70 | -0.29 | -14.50% | 11 | 3,410 | 66.11% |
| NXE240920C00008000 | 2024-05-01 11:23AM EDT | 8.00 | 1.25 | 1.10 | 1.20 | +0.20 | +19.05% | 16 | 2,669 | 63.87% |
| NXE240920C00009000 | 2024-05-01 11:48AM EDT | 9.00 | 0.90 | 0.75 | 0.85 | +0.10 | +12.50% | 11 | 8,462 | 63.38% |
| NXE240920C00010000 | 2024-05-01 3:09PM EDT | 10.00 | 0.64 | 0.55 | 0.60 | -0.01 | -1.54% | 251 | 2,255 | 64.45% |
| NXE240920C00011000 | 2024-05-01 3:41PM EDT | 11.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 50 | 10,377 | 64.45% |
| NXE240920C00012000 | 2024-05-01 3:23PM EDT | 12.00 | 0.35 | 0.25 | 0.35 | +0.04 | +12.90% | 300 | 7,924 | 66.02% |
| NXE240920C00013000 | 2024-05-01 10:20AM EDT | 13.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 50 | 602 | 65.04% |
| NXE240920C00014000 | 2024-03-26 10:40AM EDT | 14.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 50 | 50 | 63.28% |
| NXE240920C00015000 | 2024-04-29 11:14AM EDT | 15.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 5 | 362 | 65.23% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXE240920P00003000 | 2024-01-16 3:27PM EDT | 3.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 98.83% |
| NXE240920P00004000 | 2024-01-04 1:15PM EDT | 4.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 116.21% |
| NXE240920P00005000 | 2024-04-17 12:12PM EDT | 5.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 85 | 62.31% |
| NXE240920P00006000 | 2024-04-30 1:16PM EDT | 6.00 | 0.36 | 0.30 | 0.40 | 0.00 | - | 12 | 274 | 59.18% |
| NXE240920P00007000 | 2024-05-01 10:02AM EDT | 7.00 | 0.65 | 0.65 | 0.75 | -0.05 | -7.14% | 1 | 1,688 | 57.52% |
| NXE240920P00008000 | 2024-05-01 3:49PM EDT | 8.00 | 1.19 | 1.15 | 1.25 | -0.07 | -5.56% | 1 | 3,395 | 56.15% |
| NXE240920P00009000 | 2024-04-23 2:27PM EDT | 9.00 | 1.80 | 1.80 | 1.90 | 0.00 | - | 41 | 312 | 55.47% |
| NXE240920P00010000 | 2024-04-08 3:42PM EDT | 10.00 | 2.55 | 2.55 | 2.65 | 0.00 | - | 105 | 126 | 54.30% |
| NXE240920P00011000 | 2024-04-10 9:49AM EDT | 11.00 | 3.50 | 3.40 | 3.50 | 0.00 | - | - | 2 | 54.20% |
© 2024 Yahoo. All rights reserved.