Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,867.58 -2,054.76 (-3.27%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
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 | 3.90 | 4.50 | 0.00 | - | 1 | 16 | 50.00% |
| NXE240517C00004000 | 2024-04-19 9:58AM EDT | 4.00 | 3.78 | 2.95 | 3.50 | 0.00 | - | 35 | 56 | 237.50% |
| NXE240517C00005000 | 2024-05-08 2:25PM EDT | 5.00 | 2.50 | 1.95 | 2.50 | 0.00 | - | 1 | 113 | 156.25% |
| NXE240517C00006000 | 2024-05-10 2:45PM EDT | 6.00 | 1.15 | 1.05 | 1.85 | -0.95 | -45.24% | 6 | 990 | 190.63% |
| NXE240517C00007000 | 2024-05-10 3:50PM EDT | 7.00 | 0.43 | 0.40 | 0.45 | -0.62 | -59.05% | 433 | 21,681 | 80.47% |
| NXE240517C00008000 | 2024-05-10 3:54PM EDT | 8.00 | 0.10 | 0.10 | 0.15 | -0.25 | -71.43% | 8,021 | 19,478 | 96.88% |
| NXE240517C00009000 | 2024-05-10 3:35PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 194 | 14,742 | 99.22% |
| NXE240517C00010000 | 2024-05-08 10:05AM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4,534 | 134.38% |
| NXE240517C00011000 | 2024-05-07 1:01PM EDT | 11.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 502 | 165.63% |
| NXE240517C00012000 | 2024-04-29 12:24PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 215.63% |
| NXE240517C00013000 | 2024-04-17 1:52PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| NXE240517C00015000 | 2024-02-20 12:24PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 452.34% |
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 | 384.38% |
| NXE240517P00004000 | 2024-04-02 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 3,030 | 50.00% |
| NXE240517P00005000 | 2024-05-08 3:56PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 444 | 156.25% |
| NXE240517P00006000 | 2024-05-10 3:53PM EDT | 6.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 2 | 1,673 | 132.03% |
| NXE240517P00007000 | 2024-05-10 3:59PM EDT | 7.00 | 0.23 | 0.20 | 0.25 | +0.13 | +130.00% | 67,118 | 1,939 | 80.47% |
| NXE240517P00008000 | 2024-05-10 3:25PM EDT | 8.00 | 0.95 | 0.85 | 0.95 | +0.62 | +187.88% | 172 | 1,578 | 88.28% |
| NXE240517P00009000 | 2024-05-09 3:43PM EDT | 9.00 | 1.04 | 1.35 | 2.15 | 0.00 | - | 12 | 1,064 | 226.17% |
| NXE240517P00010000 | 2024-05-08 10:37AM EDT | 10.00 | 2.00 | 2.55 | 3.10 | 0.00 | - | 10 | 13 | 134.38% |
| NXE240517P00011000 | 2024-05-10 9:32AM EDT | 11.00 | 3.40 | 3.50 | 4.10 | +0.20 | +6.25% | 2 | 1 | 50.00% |
© 2024 Yahoo. All rights reserved.