Options Chain for NEXGEN ENERGY LTD COM (NXE) - $7.69 as of 3/28/2024 2:44:02 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 5.90 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
2.00 | 5.10 | 6.30 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
3.00 | 4.10 | 5.30 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
4.00 | 3.10 | 4.30 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
5.00 | 2.10 | 3.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
6.00 | 0.80 | 2.95 | 1.50 | 0.00 | 0.00% | 0 | 50 | 1.03 | 0.99 | 0.04 | 0.00 | 3/15/2024 | 3/28/2024 4:00:01 PM EST |
7.00 | 0.90 | 1.00 | 0.93 | +0.13 | +16.25% | 134 | 594 | 0.50 | 0.84 | 0.26 | -0.01 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
8.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 573 | 2,482 | 0.45 | 0.45 | 0.45 | -0.01 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
9.00 | 0.05 | 0.10 | 0.09 | +0.04 | +80.00% | 311 | 1,858 | 0.51 | 0.14 | 0.23 | 0.00 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
10.00 | 0.00 | 0.10 | 0.08 | +0.03 | +60.00% | 26 | 102 | 0.69 | 0.02 | 0.06 | 0.00 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
11.00 | 0.00 | 0.05 | 0.12 | +0.07 | +140.00% | 3 | 10 | 0.88 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
13.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.59 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 3/28/2024 4:00:01 PM EST |
14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
6.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 120 | 0.78 | -0.01 | 0.04 | 0.00 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
7.00 | 0.05 | 0.15 | 0.09 | -0.03 | -25.00% | 14 | 483 | 0.52 | -0.16 | 0.26 | -0.01 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
8.00 | 0.40 | 0.50 | 0.45 | -0.16 | -26.23% | 9 | 410 | 0.47 | -0.55 | 0.45 | -0.01 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
9.00 | 1.15 | 1.30 | 1.55 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.86 | 0.23 | 0.00 | 3/15/2024 | 3/28/2024 4:00:01 PM EST |
10.00 | 1.10 | 3.40 | % | 0 | 0 | 1.18 | -0.98 | 0.06 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
11.00 | 3.00 | 4.40 | % | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
12.00 | 3.00 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 3/28/2024 4:00:01 PM EST |
13.00 | 4.90 | 5.70 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 3/28/2024 4:00:01 PM EST |
14.00 | 5.10 | 6.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
15.00 | 7.00 | 7.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST |