NexGen Energy Ltd. (NXE)
NYSE - NYSE Delayed 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 | 2024-05-06 10:02AM EDT | 3.00 | 5.40 | 4.50 | 7.60 | 0.00 | - | 1 | 16 | 578.13% |
| NXE240517C00004000 | 2024-04-19 9:58AM EDT | 4.00 | 3.78 | 3.60 | 6.40 | 0.00 | - | 35 | 56 | 415.63% |
| NXE240517C00005000 | 2024-04-25 3:40PM EDT | 5.00 | 2.76 | 3.60 | 4.20 | 0.00 | - | 1 | 114 | 271.88% |
| NXE240517C00006000 | 2024-05-07 2:03PM EDT | 6.00 | 2.66 | 1.75 | 2.95 | +0.01 | +0.38% | 3 | 1,020 | 218.75% |
| NXE240517C00007000 | 2024-05-07 12:53PM EDT | 7.00 | 1.65 | 1.70 | 1.80 | 0.00 | - | 8 | 1,957 | 50.00% |
| NXE240517C00008000 | 2024-05-07 3:55PM EDT | 8.00 | 0.83 | 0.80 | 0.90 | +0.08 | +10.67% | 237 | 7,987 | 64.45% |
| NXE240517C00009000 | 2024-05-07 3:55PM EDT | 9.00 | 0.27 | 0.25 | 0.30 | +0.02 | +8.00% | 420 | 5,712 | 66.02% |
| NXE240517C00010000 | 2024-05-07 12:06PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 81 | 4,549 | 72.66% |
| NXE240517C00011000 | 2024-05-07 1:01PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 1 | 502 | 50.00% |
| NXE240517C00012000 | 2024-04-29 12:24PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| NXE240517C00013000 | 2024-04-17 1:52PM EDT | 13.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 214.84% |
| NXE240517C00015000 | 2024-02-20 12:24PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 295.31% |
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 | 371.88% |
| NXE240517P00004000 | 2024-04-02 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 3,030 | 50.00% |
| NXE240517P00005000 | 2024-04-30 11:32AM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 444 | 317.19% |
| NXE240517P00006000 | 2024-04-29 11:03AM EDT | 6.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,673 | 129.69% |
| NXE240517P00007000 | 2024-05-07 3:36PM EDT | 7.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 7 | 1,925 | 84.38% |
| NXE240517P00008000 | 2024-05-07 3:36PM EDT | 8.00 | 0.13 | 0.10 | 0.15 | +0.02 | +18.18% | 160 | 1,561 | 70.70% |
| NXE240517P00009000 | 2024-05-07 10:52AM EDT | 9.00 | 0.52 | 0.50 | 0.55 | -0.08 | -13.33% | 80 | 1,032 | 66.02% |
| NXE240517P00010000 | 2024-05-06 2:03PM EDT | 10.00 | 1.45 | 1.25 | 1.35 | 0.00 | - | 2 | 39 | 64.06% |
| NXE240517P00011000 | 2024-04-10 3:58PM EDT | 11.00 | 2.93 | 1.25 | 3.40 | 0.00 | - | 1 | 2 | 105.47% |
© 2024 Yahoo. All rights reserved.