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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.10 | 6.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 4.00 | 2.65 | 4.40 | 4.26 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.98 | 0.02 | 0.00 | 4/8/2024 | 4/26/2024 3:59:25 PM EST |
| 5.00 | 3.10 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 200 | 0.81 | 0.93 | 0.04 | 0.00 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 6.00 | 2.35 | 2.50 | 2.42 | +0.22 | +10.00% | 67 | 824 | 0.61 | 0.84 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 7.00 | 1.70 | 3.30 | 1.50 | 0.00 | 0.00% | 0 | 3,410 | 0.59 | 0.73 | 0.11 | 0.00 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 8.00 | 1.20 | 1.40 | 1.32 | +0.22 | +20.00% | 2,028 | 679 | 0.58 | 0.60 | 0.13 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 9.00 | 0.85 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 8,353 | 0.59 | 0.48 | 0.13 | 0.00 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 10.00 | 0.60 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 2,021 | 0.59 | 0.37 | 0.12 | 0.00 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 11.00 | 0.40 | 0.50 | 0.40 | +0.05 | +14.29% | 1 | 10,358 | 0.61 | 0.29 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 12.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 1 | 7,923 | 0.61 | 0.22 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 13.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 602 | 0.63 | 0.17 | 0.08 | 0.00 | 4/5/2024 | 4/26/2024 3:59:25 PM EST |
| 14.00 | 0.15 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 50 | 0.65 | 0.13 | 0.07 | 0.00 | 3/26/2024 | 4/26/2024 3:59:25 PM EST |
| 15.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 357 | 0.63 | 0.10 | 0.05 | 0.00 | 4/18/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.30 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 4/26/2024 3:59:25 PM EST |
| 4.00 | 0.00 | 0.50 | % | 0 | 1 | 1.34 | -0.02 | 0.02 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 5.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 85 | 0.61 | -0.07 | 0.04 | 0.00 | 4/17/2024 | 4/26/2024 3:59:25 PM EST |
| 6.00 | 0.30 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 277 | 0.62 | -0.16 | 0.08 | 0.00 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 7.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 1,673 | 0.61 | -0.27 | 0.11 | 0.00 | 4/24/2024 | 4/26/2024 3:59:25 PM EST |
| 8.00 | 1.10 | 1.20 | 1.10 | -0.10 | -8.34% | 1 | 3,395 | 0.61 | -0.40 | 0.13 | 0.00 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 9.00 | 1.60 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 312 | 0.61 | -0.52 | 0.13 | 0.00 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 10.00 | 1.40 | 2.55 | 2.55 | 0.00 | 0.00% | 0 | 126 | 0.61 | -0.63 | 0.12 | 0.00 | 4/8/2024 | 4/26/2024 3:59:25 PM EST |
| 11.00 | 2.20 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.71 | 0.11 | 0.00 | 4/10/2024 | 4/26/2024 3:59:25 PM EST |
| 12.00 | 2.95 | 4.30 | % | 0 | 0 | 0.66 | -0.78 | 0.09 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 13.00 | 4.20 | 5.20 | % | 0 | 0 | 0.74 | -0.83 | 0.08 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 14.00 | 4.60 | 7.60 | % | 0 | 0 | 1.35 | -0.87 | 0.07 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 15.00 | 5.60 | 8.50 | % | 0 | 0 | 0.79 | -0.90 | 0.05 | 0.00 | 4/26/2024 3:59:25 PM EST |