Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

NXE – NexGen Energy Ltd.

Last update: August 14, 2022 at 3:16 p.m.   (Real-time)

  • Last price: 5.250
  • Net change: -0.080
  • Bid price: 5.230
  • Ask price: 5.300
  • 30-day historical volatility: 53.65%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 2,246
Volume: 58
Open interest: 279
Volume: 0
August 19, 2022 1.65 1.80 1.80 0 0 0 3.50 0 0.09 0.09 0 0 0
August 19, 2022 1.40 1.55 1.55 0 0 0 3.75 0 0.09 0.09 0 0 0
August 19, 2022 1.15 1.30 1.30 0 2 0 4.00 0 0.08 0.08 0 2 0
August 19, 2022 0.85 1.05 1.05 0 15 0 4.25 0 0.04 0.04 0 0 0
August 19, 2022 0.70 0.80 0.80 0 0 0 4.50 0 0.05 0.05 0 0 0
August 19, 2022 0.42 0.60 0.60 0 2 0 4.75 0.01 0.08 0.08 0 0 0
August 19, 2022 0.28 0.38 0.38 0 229 0 5.00 0.05 0.14 0.14 0 10 0
August 19, 2022 0.12 0.24 0.24 0 18 0 5.25 0.15 0.24 0.24 0 0 0
August 19, 2022 0.03 0.14 0.14 0 24 0 5.50 0.29 0.42 0.42 0 15 0
August 19, 2022 0.01 0.09 0.09 0 1 0 5.75 0.48 0.65 0.65 0 0 0
August 19, 2022 0 0.07 0.07 -0.05 40 10 6.00 0.70 0.85 0.85 0 15 0
August 19, 2022 0 0.05 0.05 0 35 0 6.25 0.95 1.10 1.10 0 40 0
August 19, 2022 0 0.04 0.04 0 23 0 6.50 1.15 1.35 1.35 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 6.75 1.45 1.60 1.60 0 2 0
August 19, 2022 0 0.08 0.08 0 19 0 7.00 1.70 1.85 1.85 0 0 0
August 19, 2022 0 0.08 0.08 0 12 0 7.25 1.90 2.10 2.10 0 2 0
August 19, 2022 0 0.09 0.09 0 0 0 7.50 2.15 2.35 2.35 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 7.75 2.40 2.60 2.60 0 0 0
August 19, 2022 0 0.09 0.09 0 14 0 8.00 2.65 2.85 2.85 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 8.25 2.90 3.10 3.10 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 8.50 3.15 3.35 3.35 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 8.75 3.40 3.60 3.60 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 9.00 3.65 3.85 3.85 0 0 0
September 16, 2022 2.20 2.30 2.30 0 0 0 3.00 0 0.10 0.10 0 0 0
September 16, 2022 1.65 1.80 1.80 0 0 0 3.50 0 0.06 0.06 0 0 0
September 16, 2022 1.45 1.60 1.60 0 0 0 3.75 0.01 0.07 0.07 0 7 0
September 16, 2022 1.20 1.35 1.35 0 77 0 4.00 0.02 0.08 0.08 0 30 0
September 16, 2022 1.00 1.15 1.15 0 0 0 4.25 0.03 0.10 0.10 0 0 0
September 16, 2022 0.80 0.95 0.95 0 2 0 4.50 0.08 0.15 0.15 0 0 0
September 16, 2022 0.60 0.75 0.75 0 0 0 4.75 0.15 0.25 0.25 0 2 0
September 16, 2022 0.49 0.60 0.60 0 18 0 5.00 0.25 0.35 0.35 0 5 0
September 16, 2022 0.35 0.45 0.45 0 15 0 5.25 0.37 0.45 0.45 0 0 0
September 16, 2022 0.25 0.35 0.35 0 26 0 5.50 0.49 0.60 0.60 0 1 0
September 16, 2022 0.17 0.29 0.29 0 0 0 5.75 0.65 0.80 0.80 0 4 0
September 16, 2022 0.11 0.20 0.20 -0.05 433 40 6.00 0.85 1.00 1.00 0 0 0
September 16, 2022 0.08 0.15 0.15 0 20 0 6.25 1.05 1.20 1.20 0 0 0
September 16, 2022 0.05 0.14 0.14 0 49 0 6.50 1.30 1.45 1.45 0 10 0
September 16, 2022 0.03 0.10 0.10 0 40 0 6.75 1.50 1.65 1.65 0 0 0
September 16, 2022 0.02 0.09 0.09 0 11 0 7.00 1.75 1.90 1.90 0 0 0
September 16, 2022 0.02 0.08 0.08 0 1 0 7.25 2.00 2.15 2.15 0 2 0
September 16, 2022 0.02 0.09 0.09 0 0 0 7.50 2.25 2.40 2.40 0 5 0
September 16, 2022 0.02 0.10 0.10 0 0 0 7.75 2.50 2.65 2.65 0 0 0
September 16, 2022 0.01 0.07 0.07 0 58 0 8.00 2.75 2.90 2.90 0 0 0
September 16, 2022 0.01 0.07 0.07 0 0 0 8.25 2.95 3.15 3.15 0 0 0
September 16, 2022 0.01 0.06 0.06 0 0 0 8.50 3.20 3.35 3.35 0 1 0
September 16, 2022 0 0.06 0.06 0 5 0 8.75 3.45 3.60 3.60 0 0 0
September 16, 2022 0 0.05 0.05 0 59 0 9.00 3.70 3.85 3.85 0 18 0
September 16, 2022 0 0.09 0.09 0 44 0 10.00 4.70 4.85 4.85 0 4 0
October 21, 2022 1.75 1.90 1.90 0 0 0 3.50 0.03 0.09 0.09 0 0 0
October 21, 2022 1.50 1.65 1.65 0 0 0 3.75 0.05 0.10 0.10 0 0 0
October 21, 2022 1.30 1.45 1.45 0 0 0 4.00 0.10 0.15 0.15 0 0 0
October 21, 2022 1.15 1.25 1.25 0 0 0 4.25 0.15 0.23 0.23 0 0 0
October 21, 2022 0.95 1.10 1.10 0 10 0 4.50 0.22 0.30 0.30 0 0 0
October 21, 2022 0.80 0.95 0.95 0 0 0 4.75 0.30 0.40 0.40 0 0 0
October 21, 2022 0.65 0.80 0.80 0 0 0 5.00 0.42 0.55 0.55 0 0 0
October 21, 2022 0.50 0.65 0.65 0 0 0 5.25 0.50 0.65 0.65 0 0 0
October 21, 2022 0.43 0.55 0.55 0 0 0 5.50 0.70 0.80 0.80 0 0 0
October 21, 2022 0.34 0.47 0.47 0 0 0 5.75 0.85 0.95 0.95 0 0 0
October 21, 2022 0.28 0.39 0.39 0 10 0 6.00 1.05 1.15 1.15 0 10 0
October 21, 2022 0.21 0.34 0.34 0 0 0 6.25 1.20 1.35 1.35 0 0 0
October 21, 2022 0.18 0.29 0.29 0 1 0 6.50 1.40 1.55 1.55 0 0 0
October 21, 2022 0.13 0.24 0.24 0 0 0 6.75 1.60 1.75 1.75 0 0 0
October 21, 2022 0.11 0.20 0.20 0 0 0 7.00 1.80 2.00 2.00 0 10 0
October 21, 2022 0.08 0.19 0.19 0 50 0 7.25 2.05 2.20 2.20 0 2 0
October 21, 2022 0.06 0.15 0.15 0 0 0 7.50 2.30 2.45 2.45 0 0 0
October 21, 2022 0.06 0.15 0.15 0 0 0 7.75 2.55 2.70 2.70 0 0 0
October 21, 2022 0.03 0.14 0.14 0 0 0 8.00 2.75 2.90 2.90 0 0 0
October 21, 2022 0.03 0.10 0.10 0 2 0 8.25 3.00 3.15 3.15 0 0 0
October 21, 2022 0.02 0.10 0.10 0 2 0 8.50 3.25 3.40 3.40 0 0 0
October 21, 2022 0.02 0.10 0.10 0 0 0 8.75 3.50 3.65 3.65 0 0 0
October 21, 2022 0.02 0.10 0.10 0 15 0 9.00 3.75 3.90 3.90 0 0 0
November 18, 2022 1.80 1.95 1.95 0 0 0 3.50 0.07 0.14 0.14 0 0 0
November 18, 2022 1.60 1.75 1.75 0 0 0 3.75 0.10 0.19 0.19 0 0 0
November 18, 2022 1.40 1.55 1.55 0 0 0 4.00 0.17 0.24 0.24 0 0 0
November 18, 2022 1.20 1.35 1.35 0 0 0 4.25 0.22 0.30 0.30 0 0 0
November 18, 2022 1.00 1.20 1.20 0 0 0 4.50 0.32 0.40 0.40 0 0 0
November 18, 2022 0.90 1.05 1.05 0 0 0 4.75 0.40 0.55 0.55 0 0 0
November 18, 2022 0.75 0.95 0.95 0 0 0 5.00 0.50 0.65 0.65 0 0 0
November 18, 2022 0.70 0.80 0.80 0 50 0 5.25 0.65 0.75 0.75 0 0 0
November 18, 2022 0.55 0.70 0.70 0 0 0 5.50 0.80 0.90 0.90 0 0 0
November 18, 2022 0.47 0.60 0.60 0 0 0 5.75 0.95 1.10 1.10 0 0 0
November 18, 2022 0.38 0.55 0.55 0 10 0 6.00 1.15 1.25 1.25 0 0 0
November 18, 2022 0.32 0.47 0.47 0 2 0 6.25 1.30 1.45 1.45 0 0 0
November 18, 2022 0.27 0.42 0.42 0 0 0 6.50 1.45 1.65 1.65 0 0 0
November 18, 2022 0.23 0.38 0.38 0 0 0 6.75 1.70 1.85 1.85 0 0 0
November 18, 2022 0.18 0.32 0.32 0 0 0 7.00 1.90 2.10 2.10 0 0 0
November 18, 2022 0.16 0.29 0.29 0 0 0 7.25 2.15 2.30 2.30 0 0 0
November 18, 2022 0.13 0.25 0.25 0 0 0 7.50 2.35 2.50 2.50 0 0 0
December 16, 2022 2.25 2.45 2.45 0 102 0 3.00 0.03 0.10 0.10 0 0 0
December 16, 2022 1.85 2.00 2.00 0 0 0 3.50 0.10 0.15 0.15 0 10 0
December 16, 2022 1.65 1.80 1.80 0 0 0 3.75 0.15 0.24 0.24 0 0 0
December 16, 2022 1.40 1.65 1.65 0 36 0 4.00 0.22 0.30 0.30 0 25 0
December 16, 2022 1.30 1.45 1.45 0 0 0 4.25 0.29 0.40 0.40 0 0 0
December 16, 2022 1.10 1.30 1.30 0 0 0 4.50 0.39 0.50 0.50 0 0 0
December 16, 2022 1.00 1.15 1.15 0 0 0 4.75 0.49 0.60 0.60 0 0 0
December 16, 2022 0.85 1.05 1.05 0 7 0 5.00 0.60 0.75 0.75 0 33 0
December 16, 2022 0.75 0.90 0.90 0 0 0 5.25 0.70 0.85 0.85 0 0 0
December 16, 2022 0.65 0.80 0.80 0 25 0 5.50 0.90 1.00 1.00 0 0 0
December 16, 2022 0.60 0.70 0.70 0 0 0 5.75 1.00 1.15 1.15 0 0 0
December 16, 2022 0.48 0.65 0.65 0 84 0 6.00 1.20 1.35 1.35 0 0 0
December 16, 2022 0.41 0.60 0.60 0 0 0 6.25 1.35 1.55 1.55 0 0 0
December 16, 2022 0.36 0.50 0.50 0 14 0 6.50 1.55 1.75 1.75 0 10 0
December 16, 2022 0.26 0.40 0.40 0 8 0 7.00 1.95 2.15 2.15 0 2 0
December 16, 2022 0.20 0.34 0.34 -0.09 8 6 7.50 2.40 2.60 2.60 0 0 0
December 16, 2022 0.16 0.29 0.29 0 234 0 8.00 2.85 3.00 3.00 0 0 0
December 16, 2022 0.11 0.24 0.24 -0.03 17 2 8.50 3.25 3.45 3.45 0 0 0
December 16, 2022 0.08 0.20 0.20 0 16 0 9.00 3.80 3.95 3.95 0 0 0
December 16, 2022 0.05 0.15 0.15 0 25 0 10.00 4.75 4.90 4.90 0 0 0
January 20, 2023 1.85 2.05 2.05 0 0 0 3.50 0.15 0.24 0.24 0 0 0
January 20, 2023 1.70 1.85 1.85 0 0 0 3.75 0.22 0.29 0.29 0 0 0
January 20, 2023 1.55 1.70 1.70 0 0 0 4.00 0.29 0.39 0.39 0 0 0
January 20, 2023 1.40 1.55 1.55 0 0 0 4.25 0.37 0.45 0.45 0 0 0
January 20, 2023 1.25 1.40 1.40 0 0 0 4.50 0.46 0.60 0.60 0 0 0
January 20, 2023 1.10 1.25 1.25 0 0 0 4.75 0.55 0.70 0.70 0 0 0
January 20, 2023 0.95 1.15 1.15 0 0 0 5.00 0.65 0.80 0.80 0 0 0
January 20, 2023 0.90 1.00 1.00 0 0 0 5.25 0.80 0.95 0.95 0 0 0
January 20, 2023 0.80 0.95 0.95 0 0 0 5.50 0.95 1.10 1.10 0 0 0
January 20, 2023 0.70 0.85 0.85 0 0 0 5.75 1.10 1.25 1.25 0 0 0
January 20, 2023 0.55 0.75 0.75 0 0 0 6.00 1.25 1.45 1.45 0 0 0
January 20, 2023 0.50 0.70 0.70 0 0 0 6.25 1.45 1.60 1.60 0 0 0
January 20, 2023 0.46 0.60 0.60 0 0 0 6.50 1.60 1.80 1.80 0 0 0
March 17, 2023 2.40 2.60 2.60 0 0 0 3.00 0.11 0.20 0.20 0 0 0
March 17, 2023 2.00 2.15 2.15 0 0 0 3.50 0.23 0.30 0.30 0 0 0
March 17, 2023 1.70 1.85 1.85 0 0 0 4.00 0.38 0.50 0.50 0 0 0
March 17, 2023 1.25 1.55 1.55 0 3 0 4.50 0.60 0.70 0.70 0 0 0
March 17, 2023 1.15 1.35 1.35 0 72 0 5.00 0.85 1.00 1.00 0 0 0
March 17, 2023 0.90 1.10 1.10 0 6 0 5.50 1.10 1.25 1.25 0 0 0
March 17, 2023 0.80 0.95 0.95 0 6 0 6.00 1.45 1.60 1.60 0 0 0
March 17, 2023 0.65 0.80 0.80 0 6 0 6.50 1.80 1.95 1.95 0 0 0
March 17, 2023 0.50 0.70 0.70 0 0 0 7.00 2.10 2.35 2.35 0 2 0
March 17, 2023 0.41 0.55 0.55 0 15 0 7.50 2.55 2.75 2.75 0 0 0
March 17, 2023 0.33 0.50 0.50 0 0 0 8.00 2.95 3.20 3.20 0 0 0
March 17, 2023 0.28 0.45 0.45 0 0 0 8.50 3.40 3.60 3.60 0 0 0
March 17, 2023 0.23 0.40 0.40 0 0 0 9.00 3.85 4.10 4.10 0 0 0
March 17, 2023 0.16 0.30 0.30 0 1 0 10.00 4.80 5.00 5.00 0 0 0
June 16, 2023 2.30 2.80 2.80 0 0 0 3.00 0.11 0.30 0.30 0 0 0
June 16, 2023 2.10 2.30 2.30 0 0 0 3.50 0.21 0.45 0.45 0 0 0
June 16, 2023 1.75 2.05 2.05 0 0 0 4.00 0.41 0.65 0.65 0 0 0
June 16, 2023 1.45 1.80 1.80 0 0 0 4.50 0.65 0.90 0.90 0 0 0
June 16, 2023 1.25 1.45 1.45 0 72 0 5.00 0.95 1.15 1.15 0 0 0
June 16, 2023 1.05 1.35 1.35 0 4 0 5.50 1.20 1.45 1.45 0 0 0
June 16, 2023 0.90 1.20 1.20 0 0 0 6.00 1.55 1.80 1.80 0 0 0
June 16, 2023 0.75 0.95 0.95 0 0 0 6.50 1.85 2.15 2.15 0 0 0
June 16, 2023 0.65 0.95 0.95 0 41 0 7.00 2.25 2.50 2.50 0 0 0