Options Chain for NEXGEN ENERGY LTD COM (NXE) - $7.93 as of 4/29/2024 8:54:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.60 | 7.60 | % | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 2.00 | 5.60 | 6.60 | % | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 3.00 | 4.70 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 19 | 9.54 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 4.00 | 3.50 | 4.70 | 3.78 | 0.00 | 0.00% | 0 | 56 | 7.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:25 PM EST |
| 5.00 | 2.80 | 3.60 | 2.76 | 0.00 | 0.00% | 0 | 114 | 5.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 6.00 | 1.60 | 2.20 | 2.15 | 0.00 | 0.00% | 0 | 1,021 | 1.14 | 0.98 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 7.00 | 1.10 | 1.20 | 1.20 | +0.02 | +1.70% | 1 | 2,032 | 0.56 | 0.85 | 0.21 | -0.01 | 4/29/2024 | 4/26/2024 3:59:25 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 160 | 8,784 | 0.61 | 0.53 | 0.35 | -0.01 | 4/29/2024 | 4/26/2024 3:59:25 PM EST |
| 9.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 64 | 5,140 | 0.65 | 0.25 | 0.26 | -0.01 | 4/29/2024 | 4/26/2024 3:59:25 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 35 | 4,243 | 0.72 | 0.10 | 0.14 | -0.01 | 4/29/2024 | 4/26/2024 3:59:25 PM EST |
| 11.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 303 | 1.33 | 0.02 | 0.04 | 0.00 | 4/12/2024 | 4/26/2024 3:59:25 PM EST |
| 12.00 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 34 | 1.02 | 0.01 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:25 PM EST |
| 13.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 30 | 2.18 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:25 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 31 | 2.52 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 3.00 | 0.00 | 0.10 | % | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3,030 | 3.46 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:25 PM EST |
| 5.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 445 | 2.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,674 | 1.03 | -0.02 | 0.04 | 0.00 | 4/22/2024 | 4/26/2024 3:59:25 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,852 | 0.59 | -0.15 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 8.00 | 0.40 | 0.45 | 0.44 | -0.01 | -2.23% | 24 | 1,262 | 0.60 | -0.47 | 0.35 | -0.01 | 4/29/2024 | 4/26/2024 3:59:25 PM EST |
| 9.00 | 1.05 | 1.15 | 1.05 | -0.12 | -10.26% | 9 | 1,016 | 0.66 | -0.75 | 0.26 | -0.01 | 4/29/2024 | 4/26/2024 3:59:25 PM EST |
| 10.00 | 1.95 | 2.05 | 1.45 | 0.00 | 0.00% | 0 | 40 | 0.82 | -0.90 | 0.14 | -0.01 | 4/3/2024 | 4/26/2024 3:59:25 PM EST |
| 11.00 | 2.85 | 3.10 | 2.93 | 0.00 | 0.00% | 0 | 2 | 3.55 | -0.98 | 0.04 | 0.00 | 4/10/2024 | 4/26/2024 3:59:25 PM EST |
| 12.00 | 3.90 | 4.10 | % | 0 | 0 | 3.42 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 13.00 | 4.90 | 5.10 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 14.00 | 5.90 | 6.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 15.00 | 6.90 | 7.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST |