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 | 2024-04-24 2:21PM EDT | 3.00 | 5.40 | 4.90 | 6.50 | 0.00 | - | 1 | 17 | 560.94% |
| NXE240517C00004000 | 2024-04-19 9:58AM EDT | 4.00 | 3.78 | 2.95 | 5.50 | 0.00 | - | 35 | 56 | 217.19% |
| NXE240517C00005000 | 2024-04-25 3:40PM EDT | 5.00 | 2.76 | 3.00 | 4.40 | 0.00 | - | 1 | 114 | 322.27% |
| NXE240517C00006000 | 2024-05-02 3:26PM EDT | 6.00 | 2.13 | 1.15 | 2.75 | +0.38 | +21.71% | 4 | 1,021 | 250.00% |
| NXE240517C00007000 | 2024-05-02 1:30PM EDT | 7.00 | 1.15 | 1.20 | 1.35 | +0.25 | +27.78% | 13 | 1,968 | 78.13% |
| NXE240517C00008000 | 2024-05-02 3:47PM EDT | 8.00 | 0.45 | 0.50 | 0.55 | +0.08 | +21.62% | 402 | 7,989 | 66.41% |
| NXE240517C00009000 | 2024-05-02 3:31PM EDT | 9.00 | 0.16 | 0.15 | 0.20 | +0.06 | +60.00% | 661 | 5,876 | 69.14% |
| NXE240517C00010000 | 2024-05-01 3:51PM EDT | 10.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 20 | 4,587 | 71.88% |
| NXE240517C00011000 | 2024-05-02 3:14PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 506 | 82.81% |
| NXE240517C00012000 | 2024-04-29 12:24PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 101.56% |
| NXE240517C00013000 | 2024-04-17 1:52PM EDT | 13.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 198.05% |
| NXE240517C00015000 | 2024-02-20 12:24PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 265.23% |
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 | 289.06% |
| 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 | 0.05 | 0.00 | - | 1 | 444 | 134.38% |
| NXE240517P00006000 | 2024-04-29 11:03AM EDT | 6.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1,673 | 105.47% |
| NXE240517P00007000 | 2024-05-02 3:55PM EDT | 7.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 21 | 1,924 | 69.92% |
| NXE240517P00008000 | 2024-05-02 3:01PM EDT | 8.00 | 0.33 | 0.30 | 0.35 | -0.17 | -34.00% | 26 | 1,465 | 61.91% |
| NXE240517P00009000 | 2024-05-02 3:04PM EDT | 9.00 | 1.05 | 0.90 | 1.05 | -0.15 | -12.50% | 1 | 1,025 | 63.67% |
| NXE240517P00010000 | 2024-04-03 10:38AM EDT | 10.00 | 1.45 | 1.30 | 2.90 | 0.00 | - | 6 | 40 | 124.02% |
| NXE240517P00011000 | 2024-04-10 3:58PM EDT | 11.00 | 2.93 | 1.75 | 3.50 | 0.00 | - | 1 | 2 | 226.56% |
© 2024 Yahoo. All rights reserved.