Options Chain for NEXGEN ENERGY LTD COM (NXE) - $7.71 as of 4/26/2024 3:34:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 7.80 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 2.00 | 4.50 | 6.30 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 3.00 | 3.50 | 6.70 | 5.41 | 0.00 | 0.00% | 0 | 60 | 1.12 | 0.99 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 3:59:25 PM EST |
| 4.00 | 2.70 | 5.80 | % | 0 | 0 | 0.71 | 0.95 | 0.02 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 5.00 | 3.30 | 4.50 | 3.18 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.89 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 6.00 | 2.65 | 2.85 | 2.60 | 0.00 | 0.00% | 0 | 19 | 0.68 | 0.81 | 0.06 | 0.00 | 4/15/2024 | 4/26/2024 3:59:25 PM EST |
| 7.00 | 2.00 | 2.30 | 2.05 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.72 | 0.08 | 0.00 | 4/15/2024 | 4/26/2024 3:59:25 PM EST |
| 8.00 | 1.65 | 1.75 | 1.60 | -0.16 | -9.10% | 3 | 1,290 | 0.67 | 0.63 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 9.00 | 1.30 | 1.40 | 1.22 | -0.04 | -3.18% | 50 | 3,011 | 0.68 | 0.54 | 0.10 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 10.00 | 0.95 | 1.15 | 1.10 | +0.14 | +14.59% | 1,929 | 77,207 | 0.67 | 0.46 | 0.10 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 11.00 | 0.80 | 0.95 | 0.78 | -0.02 | -2.50% | 50 | 2,552 | 0.70 | 0.39 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 12.00 | 0.65 | 0.80 | 0.58 | -0.06 | -9.38% | 5 | 4,444 | 0.71 | 0.33 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 13.00 | 0.50 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 251 | 0.71 | 0.28 | 0.08 | 0.00 | 4/22/2024 | 4/26/2024 3:59:25 PM EST |
| 14.00 | 0.40 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 330 | 0.72 | 0.23 | 0.07 | 0.00 | 4/18/2024 | 4/26/2024 3:59:25 PM EST |
| 15.00 | 0.35 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.20 | 0.07 | 0.00 | 4/25/2024 | 4/26/2024 3:59:25 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 | 0.50 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 4.00 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.05 | 0.02 | 0.00 | 4/17/2024 | 4/26/2024 3:59:25 PM EST |
| 5.00 | 0.25 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 25,320 | 0.72 | -0.11 | 0.04 | 0.00 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 10 | 16,886 | 0.72 | -0.19 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 7.00 | 0.90 | 1.00 | 0.95 | -0.05 | -5.00% | 64 | 236 | 0.68 | -0.28 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 8.00 | 1.45 | 1.55 | 1.50 | -0.05 | -3.23% | 47 | 276 | 0.70 | -0.37 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 9.00 | 2.05 | 2.20 | 2.15 | 0.00 | 0.00% | 14 | 1,014 | 0.70 | -0.46 | 0.10 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 10.00 | 2.75 | 2.90 | 2.90 | 0.00 | 0.00% | 0 | 216 | 0.74 | -0.54 | 0.10 | 0.00 | 4/22/2024 | 4/26/2024 3:59:25 PM EST |
| 11.00 | 2.05 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.61 | 0.09 | 0.00 | 4/1/2024 | 4/26/2024 3:59:25 PM EST |
| 12.00 | 4.30 | 6.00 | % | 0 | 0 | 0.70 | -0.67 | 0.09 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 13.00 | 5.10 | 5.40 | % | 0 | 0 | 0.78 | -0.72 | 0.08 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 14.00 | 6.00 | 6.30 | % | 0 | 0 | 0.80 | -0.77 | 0.07 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 15.00 | 6.90 | 7.20 | % | 0 | 0 | 0.79 | -0.80 | 0.07 | 0.00 | 4/26/2024 3:59:25 PM EST |