NexGen Energy Ltd. (NXE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
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 | 160.16% |
| NXE240920C00004000 | 2024-05-14 12:22PM EDT | 4.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 4 | 5 | 114.45% |
| NXE240920C00005000 | 2024-05-30 12:27PM EDT | 5.00 | 3.20 | 2.10 | 2.25 | 0.00 | - | 1 | 213 | 75.59% |
| NXE240920C00006000 | 2024-06-26 11:17AM EDT | 6.00 | 1.46 | 1.35 | 1.45 | 0.00 | - | 9 | 840 | 66.80% |
| NXE240920C00007000 | 2024-06-27 10:09AM EDT | 7.00 | 0.88 | 0.85 | 0.90 | +0.05 | +6.25% | 141 | 14,706 | 66.50% |
| NXE240920C00008000 | 2024-06-26 3:56PM EDT | 8.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 3 | 2,874 | 64.45% |
| NXE240920C00009000 | 2024-06-27 9:58AM EDT | 9.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 25 | 7,735 | 63.57% |
| NXE240920C00010000 | 2024-06-26 10:58AM EDT | 10.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 31 | 7,494 | 66.41% |
| NXE240920C00011000 | 2024-06-26 3:49PM EDT | 11.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 10,475 | 62.50% |
| NXE240920C00012000 | 2024-06-12 10:52AM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 5,004 | 65.23% |
| NXE240920C00013000 | 2024-06-04 12:54PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 602 | 72.66% |
| NXE240920C00014000 | 2024-03-26 10:40AM EDT | 14.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 50 | 50 | 94.92% |
| NXE240920C00015000 | 2024-06-06 9:56AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 389 | 84.77% |
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 | 116.41% |
| NXE240920P00004000 | 2024-01-04 1:15PM EDT | 4.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 135.55% |
| NXE240920P00005000 | 2024-06-25 11:52AM EDT | 5.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 3 | 3,828 | 62.50% |
| NXE240920P00006000 | 2024-06-25 12:57PM EDT | 6.00 | 0.46 | 0.30 | 0.40 | 0.00 | - | 10 | 427 | 58.59% |
| NXE240920P00007000 | 2024-06-27 9:38AM EDT | 7.00 | 0.80 | 0.80 | 0.85 | -0.10 | -11.11% | 60 | 6,350 | 59.77% |
| NXE240920P00008000 | 2024-06-21 3:09PM EDT | 8.00 | 1.60 | 1.45 | 1.50 | 0.00 | - | 52 | 3,615 | 59.38% |
| NXE240920P00009000 | 2024-06-17 10:07AM EDT | 9.00 | 2.22 | 2.20 | 2.30 | 0.00 | - | 3 | 647 | 57.23% |
| NXE240920P00010000 | 2024-05-08 12:36PM EDT | 10.00 | 2.60 | 3.00 | 4.70 | 0.00 | - | 8 | 134 | 122.95% |
| NXE240920P00011000 | 2024-05-29 2:13PM EDT | 11.00 | 3.40 | 4.00 | 4.20 | 0.00 | - | 6 | 5 | 59.38% |
© 2024 Yahoo. All rights reserved.