NexGen Energy Ltd. (NXE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 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 | 313.67% |
| NXE240816C00004000 | 2024-03-12 9:30AM EDT | 4.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NXE240816C00005000 | 2024-06-14 2:19PM EDT | 5.00 | 2.19 | 0.85 | 2.25 | -0.07 | -3.10% | 1 | 44 | 90.04% |
| NXE240816C00006000 | 2024-06-13 9:44AM EDT | 6.00 | 1.30 | 1.30 | 2.40 | 0.00 | - | 3 | 849 | 119.14% |
| NXE240816C00007000 | 2024-06-14 2:06PM EDT | 7.00 | 0.75 | 0.75 | 0.80 | -0.03 | -3.85% | 49 | 2,245 | 65.63% |
| NXE240816C00008000 | 2024-06-14 12:44PM EDT | 8.00 | 0.41 | 0.00 | 0.45 | +0.01 | +2.50% | 9 | 8,646 | 68.56% |
| NXE240816C00009000 | 2024-06-14 3:38PM EDT | 9.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 5 | 18,947 | 67.19% |
| NXE240816C00010000 | 2024-06-14 12:04PM EDT | 10.00 | 0.13 | 0.10 | 0.20 | -0.01 | -7.14% | 6 | 1,726 | 73.05% |
| NXE240816C00011000 | 2024-06-11 12:19PM EDT | 11.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 10,050 | 13,200 | 76.95% |
| NXE240816C00012000 | 2024-06-07 3:04PM EDT | 12.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 3,492 | 82.03% |
| NXE240816C00013000 | 2024-06-11 2:50PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 612 | 83.98% |
| NXE240816C00014000 | 2024-05-13 9:30AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 687 | 50.00% |
| NXE240816C00015000 | 2024-06-06 9:56AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 2,511 | 155.86% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXE240816P00005000 | 2024-06-13 11:07AM EDT | 5.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 104 | 70.31% |
| NXE240816P00006000 | 2024-06-14 9:56AM EDT | 6.00 | 0.30 | 0.25 | 0.30 | +0.03 | +11.11% | 1 | 2,630 | 62.89% |
| NXE240816P00007000 | 2024-06-14 3:59PM EDT | 7.00 | 0.65 | 0.60 | 0.65 | +0.02 | +3.17% | 18 | 1,551 | 56.06% |
| NXE240816P00008000 | 2024-06-13 1:20PM EDT | 8.00 | 1.30 | 0.25 | 1.35 | +0.05 | +4.00% | 8 | 1,435 | 63.09% |
| NXE240816P00009000 | 2024-06-12 12:14PM EDT | 9.00 | 2.39 | 0.85 | 2.20 | 0.00 | - | 2 | 534 | 68.75% |
| NXE240816P00010000 | 2024-05-28 12:01PM EDT | 10.00 | 2.25 | 2.05 | 3.10 | 0.00 | - | 4 | 27 | 71.48% |
| NXE240816P00011000 | 2024-05-28 11:02AM EDT | 11.00 | 3.20 | 2.65 | 4.10 | 0.00 | - | 5 | 8 | 83.98% |
| NXE240816P00014000 | 2024-06-10 2:59PM EDT | 14.00 | 6.90 | 5.70 | 8.00 | 0.00 | - | 1 | 2 | 214.84% |
© 2024 Yahoo. All rights reserved.