NexGen Energy Ltd. (NXE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXE240517C00001000 | 2023-09-26 12:56PM EDT | 1.00 | 5.15 | 4.60 | 5.40 | 0.00 | - | - | 1 | 0.00% |
| NXE240517C00002000 | 2023-11-01 9:53AM EDT | 2.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NXE240517C00003000 | 2024-04-24 2:21PM EDT | 3.00 | 5.40 | 3.60 | 5.80 | 0.00 | - | 1 | 19 | 699.22% |
| NXE240517C00004000 | 2024-04-19 9:58AM EDT | 4.00 | 3.78 | 2.65 | 4.80 | 0.00 | - | 35 | 56 | 525.78% |
| NXE240517C00005000 | 2024-04-25 3:40PM EDT | 5.00 | 2.76 | 1.70 | 3.70 | 0.00 | - | 1 | 114 | 378.13% |
| NXE240517C00006000 | 2024-04-30 1:56PM EDT | 6.00 | 1.75 | 0.55 | 2.75 | 0.00 | - | 2 | 1,021 | 292.58% |
| NXE240517C00007000 | 2024-05-01 1:53PM EDT | 7.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 72 | 2,021 | 69.14% |
| NXE240517C00008000 | 2024-05-01 3:47PM EDT | 8.00 | 0.37 | 0.35 | 0.40 | +0.04 | +12.12% | 494 | 8,128 | 68.95% |
| NXE240517C00009000 | 2024-05-01 3:17PM EDT | 9.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 141 | 5,862 | 66.41% |
| NXE240517C00010000 | 2024-05-01 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 11 | 4,592 | 68.75% |
| NXE240517C00011000 | 2024-04-30 9:42AM EDT | 11.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 506 | 88.28% |
| NXE240517C00012000 | 2024-04-29 12:24PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 106.25% |
| NXE240517C00013000 | 2024-04-17 1:52PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 120.31% |
| NXE240517C00015000 | 2024-02-20 12:24PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 264.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXE240517P00003000 | 2023-11-30 11:38AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 262.50% |
| NXE240517P00004000 | 2024-04-02 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 3,030 | 335.94% |
| NXE240517P00005000 | 2024-04-30 11:32AM EDT | 5.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 444 | 227.73% |
| NXE240517P00006000 | 2024-04-29 11:03AM EDT | 6.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,673 | 75.00% |
| NXE240517P00007000 | 2024-05-01 2:59PM EDT | 7.00 | 0.10 | 0.10 | 0.15 | -0.09 | -47.37% | 25 | 1,925 | 63.67% |
| NXE240517P00008000 | 2024-05-01 3:39PM EDT | 8.00 | 0.50 | 0.45 | 0.55 | -0.12 | -19.35% | 67 | 1,457 | 57.81% |
| NXE240517P00009000 | 2024-05-01 11:08AM EDT | 9.00 | 1.20 | 1.25 | 1.35 | -0.05 | -4.00% | 1 | 1,026 | 66.41% |
| NXE240517P00010000 | 2024-04-03 10:38AM EDT | 10.00 | 1.45 | 0.95 | 3.00 | 0.00 | - | 6 | 40 | 221.88% |
| NXE240517P00011000 | 2024-04-10 3:58PM EDT | 11.00 | 2.93 | 2.10 | 3.50 | 0.00 | - | 1 | 2 | 166.80% |
© 2024 Yahoo. All rights reserved.