NexGen Energy Ltd. (NXE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXE240920C00003000 | 2024-05-14 1:30PM EDT | 3.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | - | 1 | 133.59% |
| NXE240920C00004000 | 2024-05-14 12:22PM EDT | 4.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 4 | 5 | 94.92% |
| NXE240920C00005000 | 2024-05-30 12:27PM EDT | 5.00 | 3.20 | 2.20 | 3.70 | 0.00 | - | 1 | 213 | 144.73% |
| NXE240920C00006000 | 2024-06-14 10:08AM EDT | 6.00 | 1.65 | 1.45 | 1.60 | +0.09 | +5.77% | 1 | 838 | 68.16% |
| NXE240920C00007000 | 2024-06-14 3:57PM EDT | 7.00 | 0.95 | 0.90 | 1.00 | -0.05 | -5.00% | 230 | 4,484 | 64.36% |
| NXE240920C00008000 | 2024-06-14 2:11PM EDT | 8.00 | 0.58 | 0.55 | 0.60 | -0.02 | -3.33% | 83 | 2,624 | 63.48% |
| NXE240920C00009000 | 2024-06-14 2:36PM EDT | 9.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 7 | 7,640 | 64.06% |
| NXE240920C00010000 | 2024-06-10 12:45PM EDT | 10.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 7,394 | 66.02% |
| NXE240920C00011000 | 2024-06-07 2:59PM EDT | 11.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 10,475 | 67.97% |
| NXE240920C00012000 | 2024-06-12 10:52AM EDT | 12.00 | 0.10 | 0.05 | 1.15 | 0.00 | - | 30 | 5,004 | 119.82% |
| NXE240920C00013000 | 2024-06-04 12:54PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 602 | 76.95% |
| NXE240920C00014000 | 2024-03-26 10:40AM EDT | 14.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 50 | 50 | 87.50% |
| NXE240920C00015000 | 2024-06-06 9:56AM EDT | 15.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 389 | 97.66% |
Putsfor20 September 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 | 110.16% |
| NXE240920P00004000 | 2024-01-04 1:15PM EDT | 4.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 128.32% |
| NXE240920P00005000 | 2024-06-14 3:59PM EDT | 5.00 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 3 | 3,831 | 63.67% |
| NXE240920P00006000 | 2024-06-14 3:43PM EDT | 6.00 | 0.40 | 0.15 | 0.40 | -0.11 | -21.57% | 218 | 384 | 50.00% |
| NXE240920P00007000 | 2024-06-14 2:27PM EDT | 7.00 | 0.81 | 0.80 | 0.85 | -0.14 | -14.74% | 122 | 5,633 | 58.40% |
| NXE240920P00008000 | 2024-06-14 11:23AM EDT | 8.00 | 1.45 | 1.40 | 1.45 | +0.05 | +3.57% | 27 | 3,587 | 55.66% |
| NXE240920P00009000 | 2024-06-03 11:36AM EDT | 9.00 | 1.85 | 0.95 | 2.30 | 0.00 | - | 159 | 647 | 63.28% |
| NXE240920P00010000 | 2024-05-08 12:36PM EDT | 10.00 | 2.60 | 3.00 | 4.70 | 0.00 | - | 8 | 134 | 118.75% |
| NXE240920P00011000 | 2024-05-29 2:13PM EDT | 11.00 | 3.40 | 2.80 | 5.40 | 0.00 | - | 6 | 5 | 66.80% |
© 2024 Yahoo. All rights reserved.