NexGen Energy Ltd. (NXE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXE241115C00001000 | 2024-05-22 11:06AM EDT | 1.00 | 6.95 | 4.50 | 7.40 | 0.00 | - | - | 3 | 181.25% |
| NXE241115C00002000 | 2024-06-07 1:05PM EDT | 2.00 | 5.10 | 3.50 | 6.40 | 0.00 | - | 1 | 0 | 116.41% |
| NXE241115C00003000 | 2024-06-06 12:01PM EDT | 3.00 | 4.40 | 2.60 | 4.30 | 0.00 | - | 1 | 60 | 146.88% |
| NXE241115C00004000 | 2024-06-04 1:00PM EDT | 4.00 | 3.60 | 3.00 | 3.20 | 0.00 | - | 2 | 2 | 81.84% |
| NXE241115C00005000 | 2024-05-30 11:55AM EDT | 5.00 | 3.30 | 2.10 | 3.70 | 0.00 | - | 22 | 73 | 123.44% |
| NXE241115C00006000 | 2024-06-11 3:11PM EDT | 6.00 | 1.49 | 1.55 | 1.70 | 0.00 | - | 6 | 35 | 69.34% |
| NXE241115C00007000 | 2024-06-21 11:43AM EDT | 7.00 | 1.19 | 1.10 | 1.20 | +0.09 | +8.18% | 3 | 241 | 68.95% |
| NXE241115C00008000 | 2024-06-21 11:43AM EDT | 8.00 | 0.77 | 0.75 | 0.85 | -0.13 | -14.44% | 250 | 1,451 | 68.46% |
| NXE241115C00009000 | 2024-06-21 11:45AM EDT | 9.00 | 0.56 | 0.50 | 0.60 | -0.04 | -6.67% | 250 | 2,820 | 68.07% |
| NXE241115C00010000 | 2024-06-20 12:27PM EDT | 10.00 | 0.37 | 0.30 | 0.55 | -0.08 | -17.78% | 2 | 49,266 | 71.29% |
| NXE241115C00011000 | 2024-06-14 10:54AM EDT | 11.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 250 | 3,296 | 71.09% |
| NXE241115C00012000 | 2024-06-06 1:05PM EDT | 12.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 5,518 | 69.92% |
| NXE241115C00013000 | 2024-06-07 10:02AM EDT | 13.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 16 | 501 | 73.83% |
| NXE241115C00014000 | 2024-06-03 11:48AM EDT | 14.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 381 | 69.92% |
| NXE241115C00015000 | 2024-06-14 11:08AM EDT | 15.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 178 | 75.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXE241115P00004000 | 2024-05-16 1:19PM EDT | 4.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 5 | 66.41% |
| NXE241115P00005000 | 2024-06-11 3:56PM EDT | 5.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 97 | 25,437 | 65.43% |
| NXE241115P00006000 | 2024-06-21 1:24PM EDT | 6.00 | 0.60 | 0.45 | 0.65 | +0.05 | +9.09% | 21 | 7,082 | 57.62% |
| NXE241115P00007000 | 2024-06-21 1:24PM EDT | 7.00 | 1.10 | 1.05 | 1.15 | +0.05 | +4.76% | 191 | 1,043 | 60.16% |
| NXE241115P00008000 | 2024-06-20 11:47AM EDT | 8.00 | 1.65 | 1.45 | 1.80 | 0.00 | - | 62 | 1,720 | 52.34% |
| NXE241115P00009000 | 2024-06-20 3:56PM EDT | 9.00 | 2.35 | 1.85 | 2.55 | 0.00 | - | 63 | 2,025 | 61.82% |
| NXE241115P00010000 | 2024-06-18 2:24PM EDT | 10.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 1 | 600 | 54.20% |
| NXE241115P00011000 | 2024-05-24 12:32PM EDT | 11.00 | 3.60 | 2.80 | 4.30 | 0.00 | - | 1 | 2 | 62.70% |
| NXE241115P00013000 | 2024-05-31 9:54AM EDT | 13.00 | 5.20 | 6.00 | 7.60 | 0.00 | - | 1 | 1 | 114.94% |
© 2024 Yahoo. All rights reserved.