Options Chain for NEXGEN ENERGY LTD COM (NXE) - $8.33 as of 11/20/2024 8:31:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 2.00 | 5.80 | 7.20 | % | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 3.00 | 4.90 | 6.10 | 4.80 | 0.00 | 0.00% | 0 | 464 | 4.72 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 4.00 | 3.90 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 82 | 3.59 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 3.30 | 3.40 | 3.55 | +0.05 | +1.43% | 10 | 3,048 | 1.17 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 6.00 | 2.35 | 2.45 | 2.60 | +0.06 | +2.37% | 2 | 1,035 | 0.95 | 0.94 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 7.00 | 1.45 | 1.55 | 1.48 | -0.14 | -8.65% | 56 | 6,152 | 0.68 | 0.83 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 8.00 | 0.80 | 0.85 | 0.82 | -0.03 | -3.53% | 605 | 10,350 | 0.68 | 0.63 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 9.00 | 0.35 | 0.45 | 0.34 | -0.09 | -20.93% | 267 | 10,951 | 0.68 | 0.38 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 10.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 68 | 9,775 | 0.69 | 0.21 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 11.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 2 | 2,564 | 0.74 | 0.11 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 12.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,335 | 0.92 | 0.05 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 176 | 1.06 | 0.02 | 0.03 | 0.00 | 11/7/2024 | 11/20/2024 3:59:44 PM EST |
| 14.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.01 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 15.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 869 | 1.30 | 0.00 | 0.01 | 0.00 | 10/21/2024 | 11/20/2024 3:59:44 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 | 0.45 | % | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 52 | 3.76 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:44 PM EST |
| 4.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 39 | 2.32 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 5,496 | 1.74 | -0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 6.00 | 0.05 | 0.10 | 0.05 | +0.01 | +25.00% | 1 | 10,894 | 0.86 | -0.06 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | +0.02 | +15.39% | 15 | 14,602 | 0.68 | -0.17 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 8.00 | 0.45 | 0.50 | 0.50 | +0.12 | +31.58% | 264 | 13,763 | 0.68 | -0.37 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 9.00 | 0.95 | 1.05 | 1.05 | +0.12 | +12.91% | 390 | 1,465 | 0.63 | -0.62 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 10.00 | 1.75 | 1.95 | 1.80 | -0.90 | -33.34% | 17 | 397 | 0.62 | -0.79 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 11.00 | 2.65 | 2.80 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.89 | 0.11 | -0.01 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 12.00 | 3.60 | 3.80 | 4.40 | 0.00 | 0.00% | 0 | 22 | 1.03 | -0.95 | 0.06 | 0.00 | 4/8/2024 | 11/20/2024 3:59:44 PM EST |
| 13.00 | 4.50 | 4.80 | % | 0 | 0 | 1.18 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 14.00 | 5.40 | 5.80 | % | 0 | 0 | 1.32 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 15.00 | 6.30 | 7.70 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.01 | 0.00 | 7/24/2024 | 11/20/2024 3:59:44 PM EST |