Options Chain for NEXGEN ENERGY LTD COM (NXE) - $4.74 as of 4/18/2025 9:12:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.30 | 4.10 | 3.65 | 0.00 | 0.00% | 0 | 1 | 6.81 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 2.00 | 2.35 | 3.10 | 3.25 | 0.00 | 0.00% | 0 | 39 | 3.85 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:59 PM EST |
| 3.00 | 1.65 | 1.95 | 1.95 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.99 | 0.02 | 0.00 | 3/19/2025 | 4/17/2025 3:59:59 PM EST |
| 4.00 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 33 | 677 | 0.68 | 0.84 | 0.27 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 5.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 1,106 | 1,229 | 0.69 | 0.44 | 0.45 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 6.00 | 0.05 | 0.10 | 0.09 | +0.02 | +28.58% | 1,808 | 45,679 | 0.73 | 0.13 | 0.23 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 40,172 | 0.95 | 0.02 | 0.06 | 0.00 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,201 | 1.18 | 0.00 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26,961 | 1.37 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,729 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 6,867 | 1.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5,310 | 1.81 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 1,637 | 2.80 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/17/2025 3:59:59 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 | 5.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.03 | -0.01 | 0.02 | 0.00 | 4/8/2025 | 4/17/2025 3:59:59 PM EST |
| 4.00 | 0.05 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 701 | 0.66 | -0.16 | 0.27 | 0.00 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 5.00 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 95 | 21,822 | 0.68 | -0.56 | 0.45 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 6.00 | 1.15 | 1.35 | 1.38 | -0.03 | -2.13% | 20 | 4,296 | 1.07 | -0.87 | 0.23 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 7.00 | 2.15 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 4,880 | 1.13 | -0.98 | 0.06 | 0.00 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 8.00 | 3.20 | 3.40 | 3.35 | 0.00 | 0.00% | 0 | 145 | 1.56 | -1.00 | 0.01 | 0.00 | 3/14/2025 | 4/17/2025 3:59:59 PM EST |
| 9.00 | 4.20 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 188 | 1.79 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/17/2025 3:59:59 PM EST |
| 10.00 | 5.20 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 52 | 1.98 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:59 PM EST |
| 11.00 | 5.80 | 6.50 | 2.91 | 0.00 | 0.00% | 0 | 6 | 2.16 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 4/17/2025 3:59:59 PM EST |
| 12.00 | 7.10 | 7.40 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 15.00 | 10.10 | 10.70 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST |