NexGen Energy Ltd. (NXE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXE240816C00003000 | 2024-02-01 4:57PM EDT | 3.00 | 5.37 | 3.60 | 6.10 | 0.00 | - | - | 1 | 360.16% |
| NXE240816C00004000 | 2024-03-12 9:30AM EDT | 4.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NXE240816C00005000 | 2024-06-14 2:19PM EDT | 5.00 | 2.19 | 0.95 | 3.30 | 0.00 | - | 1 | 45 | 94.92% |
| NXE240816C00006000 | 2024-06-13 9:44AM EDT | 6.00 | 1.40 | 0.90 | 1.30 | +0.10 | +7.69% | 1 | 849 | 53.52% |
| NXE240816C00007000 | 2024-06-21 3:00PM EDT | 7.00 | 0.55 | 0.60 | 0.70 | -0.20 | -26.67% | 33 | 2,198 | 65.04% |
| NXE240816C00008000 | 2024-06-21 3:52PM EDT | 8.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 134 | 8,651 | 67.97% |
| NXE240816C00009000 | 2024-06-21 3:45PM EDT | 9.00 | 0.25 | 0.20 | 0.25 | +0.04 | +19.05% | 7,168 | 18,941 | 75.20% |
| NXE240816C00010000 | 2024-06-18 1:39PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 9 | 1,728 | 76.56% |
| NXE240816C00011000 | 2024-06-17 12:31PM EDT | 11.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 13,200 | 79.30% |
| NXE240816C00012000 | 2024-06-20 1:13PM EDT | 12.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 3,509 | 95.70% |
| NXE240816C00013000 | 2024-06-20 9:30AM EDT | 13.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 100 | 712 | 120.31% |
| NXE240816C00014000 | 2024-05-13 9:30AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 687 | 50.00% |
| NXE240816C00015000 | 2024-06-06 9:56AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 2,511 | 169.14% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXE240816P00005000 | 2024-06-13 11:07AM EDT | 5.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 104 | 71.88% |
| NXE240816P00006000 | 2024-06-21 3:33PM EDT | 6.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 178 | 2,632 | 65.82% |
| NXE240816P00007000 | 2024-06-21 2:50PM EDT | 7.00 | 0.75 | 0.65 | 0.75 | +0.10 | +15.38% | 59 | 1,562 | 60.35% |
| NXE240816P00008000 | 2024-06-20 10:51AM EDT | 8.00 | 1.32 | 1.35 | 1.45 | 0.00 | - | 20 | 1,464 | 62.70% |
| NXE240816P00009000 | 2024-06-12 12:14PM EDT | 9.00 | 2.39 | 2.10 | 2.30 | 0.00 | - | 2 | 534 | 57.42% |
| NXE240816P00010000 | 2024-05-28 12:01PM EDT | 10.00 | 2.25 | 3.10 | 3.30 | 0.00 | - | 4 | 27 | 72.27% |
| NXE240816P00011000 | 2024-05-28 11:02AM EDT | 11.00 | 3.20 | 4.00 | 5.30 | 0.00 | - | 5 | 8 | 145.31% |
| NXE240816P00014000 | 2024-06-10 2:59PM EDT | 14.00 | 6.90 | 5.90 | 8.30 | 0.00 | - | 1 | 2 | 50.00% |
© 2024 Yahoo. All rights reserved.