Options Chain for NEXGEN ENERGY LTD COM (NXE) - $5.59 as of 2/21/2025 9:02:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 5.10 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.00 | 3.40 | 4.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 3.00 | 2.20 | 2.90 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.99 | 0.02 | 0.00 | 1/30/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 1.60 | 2.00 | 2.05 | 0.00 | 0.00% | 0 | 15 | 1.07 | 0.91 | 0.10 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.90 | 1.05 | 1.05 | -0.16 | -13.23% | 6 | 193 | 0.58 | 0.72 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.45 | 0.60 | 0.59 | -0.06 | -9.24% | 12 | 8,888 | 0.61 | 0.49 | 0.24 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 0.30 | 0.35 | 0.31 | -0.01 | -3.13% | 6,916 | 20,760 | 0.69 | 0.30 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 0.15 | 0.20 | 0.15 | -0.02 | -11.77% | 242 | 3,256 | 0.69 | 0.17 | 0.15 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 7,345 | 26,926 | 0.66 | 0.10 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 20 | 3,830 | 0.81 | 0.05 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 6,866 | 0.95 | 0.03 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 100 | 5,064 | 1.01 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,637 | 1.21 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 1.52 | -0.01 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 4.00 | 0.05 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.09 | 0.10 | 0.00 | 9/20/2024 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.25 | 0.40 | 0.35 | +0.07 | +25.00% | 224 | 20,650 | 0.60 | -0.28 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.80 | 0.95 | 0.80 | +0.15 | +23.08% | 29 | 3,696 | 0.64 | -0.51 | 0.24 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 1.40 | 1.75 | 1.48 | +0.07 | +4.97% | 10 | 6,201 | 0.75 | -0.70 | 0.21 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 2.25 | 2.80 | 1.95 | 0.00 | 0.00% | 0 | 470 | 0.83 | -0.83 | 0.15 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 3.20 | 3.60 | 2.15 | 0.00 | 0.00% | 0 | 813 | 0.99 | -0.90 | 0.10 | 0.00 | 1/24/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 4.20 | 4.90 | 2.81 | 0.00 | 0.00% | 0 | 62 | 0.97 | -0.95 | 0.06 | 0.00 | 1/2/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 5.10 | 5.90 | 2.91 | 0.00 | 0.00% | 0 | 43 | 1.08 | -0.97 | 0.03 | 0.00 | 11/25/2024 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 6.10 | 6.70 | % | 0 | 0 | 1.49 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 9.10 | 9.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |