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: January 20, 2022 at 9:35 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 59.29%
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: 1,982
Volume: 0
Open interest: 693
Volume: 0
January 21, 2022 0 0 1.45 0 0 0 4.00 0 0 0.03 0 0 0
January 21, 2022 0 0 0.95 0 0 0 4.50 0 0 0.04 0 16 0
January 21, 2022 0 0 0.70 0 0 0 4.75 0 0 0.04 0 7 0
January 21, 2022 0 0 0.50 0 0 0 5.00 0 0 0.04 0 21 0
January 21, 2022 0 0 0.25 0 0 0 5.25 0 0 0.09 0 0 0
January 21, 2022 0 0 0.10 0 12 0 5.50 0 0 0.25 0 10 0
January 21, 2022 0 0 0.05 0 63 0 5.75 0 0 0.45 0 10 0
January 21, 2022 0 0 0.05 0 29 0 6.00 0 0 0.70 0 44 0
January 21, 2022 0 0 0.04 0 0 0 6.25 0 0 0.95 0 4 0
January 21, 2022 0 0 0.04 0 15 0 6.50 0 0 1.15 0 1 0
January 21, 2022 0 0 0.04 0 10 0 6.75 0 0 1.40 0 10 0
January 21, 2022 0 0 0.04 0 1 0 7.00 0 0 1.65 0 10 0
January 21, 2022 0 0 0.04 0 123 0 7.25 0 0 1.90 0 0 0
January 21, 2022 0 0 0.04 0 16 0 7.50 0 0 2.15 0 0 0
January 21, 2022 0 0 0.04 0 12 0 7.75 0 0 2.40 0 0 0
January 21, 2022 0 0.35 0.03 0 28 0 8.00 0 0 2.65 0 0 0
January 21, 2022 0 0 0.03 0 10 0 8.25 0 0 2.90 0 0 0
January 21, 2022 0 0 0.03 0 0 0 8.50 0 0 3.15 0 0 0
January 21, 2022 0 0 0.03 0 0 0 8.75 0 0 3.40 0 0 0
January 21, 2022 0 0 0.03 0 21 0 9.00 0 0 3.65 0 0 0
January 21, 2022 0 0 0.03 0 20 0 9.50 0 0 4.15 0 0 0
February 18, 2022 0 0 1.50 0 0 0 4.00 0 0 0.08 0 0 0
February 18, 2022 0 0 1.05 0 0 0 4.50 0 0 0.20 0 6 0
February 18, 2022 0 0 0.90 0 0 0 4.75 0 0 0.20 0 23 0
February 18, 2022 0 0 0.70 0 12 0 5.00 0 0 0.30 0 6 0
February 18, 2022 0 0 0.55 0 22 0 5.25 0 0 0.40 0 6 0
February 18, 2022 0 0 0.45 0 6 0 5.50 0 0 0.55 0 32 0
February 18, 2022 0 0 0.40 0 1 0 5.75 0 0 0.75 0 10 0
February 18, 2022 0 0 0.30 0 6 0 6.00 0 0 0.90 0 30 0
February 18, 2022 0 0 0.25 0 0 0 6.25 0 0 1.10 0 1 0
February 18, 2022 0 0 0.20 0 43 0 6.50 0 0 1.30 0 0 0
February 18, 2022 0 0 0.20 0 0 0 6.75 0 0 1.55 0 0 0
February 18, 2022 0 0 0.15 0 60 0 7.00 0 0 1.80 0 30 0
February 18, 2022 0 0 0.15 0 26 0 7.25 0 0 2.00 0 0 0
February 18, 2022 0 0 0.10 0 22 0 7.50 0 0 2.25 0 0 0
February 18, 2022 0 0 0.10 0 0 0 7.75 0 0 2.50 0 0 0
February 18, 2022 0 0 0.09 0 0 0 8.00 0 0 2.75 0 0 0
February 18, 2022 0 0 0.09 0 0 0 8.25 0 0 3.00 0 6 0
February 18, 2022 0 0 0.09 0 0 0 8.50 0 0 3.25 0 20 0
February 18, 2022 0 0 0.09 0 0 0 8.75 0 0 3.50 0 0 0
February 18, 2022 0 0 0.08 0 16 0 9.00 0 0 3.70 0 1 0
February 18, 2022 0 0 0.08 0 10 0 9.50 0 0 4.20 0 5 0
March 18, 2022 0 0 2.55 0 10 0 3.00 0 0 0.10 0 15 0
March 18, 2022 0 0 2.10 0 0 0 3.50 0 0 0.15 0 20 0
March 18, 2022 0 0 1.60 0 0 0 4.00 0 0 0.20 0 0 0
March 18, 2022 0 0 1.20 0 0 0 4.50 0 0 0.30 0 1 0
March 18, 2022 0 0 1.05 0 0 0 4.75 0 0 0.40 0 0 0
March 18, 2022 0 0 0.90 0 14 0 5.00 0 0 0.50 0 10 0
March 18, 2022 0 0 0.80 0 0 0 5.25 0 0 0.65 0 32 0
March 18, 2022 0 0 0.70 0 35 0 5.50 0 0 0.75 0 10 0
March 18, 2022 0 0 0.60 0 0 0 5.75 0 0 0.95 0 0 0
March 18, 2022 0 1.55 0.50 0 161 0 6.00 0 0 1.10 0 0 0
March 18, 2022 0 0 0.45 0 0 0 6.25 0 0 1.30 0 0 0
March 18, 2022 0 0 0.35 0 16 0 6.50 0 0 1.50 0 13 0
March 18, 2022 0 0 0.30 0 0 0 6.75 0 0 1.70 0 12 0
March 18, 2022 0 0 0.30 0 24 0 7.00 0 0 1.90 0 0 0
March 18, 2022 0 0 0.25 0 20 0 7.25 0 0 2.10 0 0 0
March 18, 2022 0 0 0.25 0 237 0 7.50 0 0 2.35 0 0 0
March 18, 2022 0 0 0.25 0 1 0 7.75 0 0 2.55 0 0 0
March 18, 2022 0 0 0.20 0 105 0 8.00 0 0 2.80 0 5 0
March 18, 2022 0 0 0.20 0 0 0 8.25 0 0 3.10 0 0 0
March 18, 2022 0 0 0.20 0 10 0 8.50 0 0 3.30 0 0 0
March 18, 2022 0 0 0.20 0 14 0 8.75 0 0 3.55 0 4 0
March 18, 2022 0 0 0.20 0 0 0 9.00 0 0 3.80 0 0 0
March 18, 2022 0 0 0.20 0 0 0 9.50 0 0 4.30 0 0 0
April 14, 2022 0 0 1.65 0 0 0 4.00 0 0 0.25 0 0 0
April 14, 2022 0 0 1.30 0 0 0 4.50 0 0 0.40 0 0 0
April 14, 2022 0 0 1.15 0 0 0 4.75 0 0 0.50 0 16 0
April 14, 2022 0 0 1.05 0 0 0 5.00 0 0 0.60 0 0 0
April 14, 2022 0 3.60 0.90 0 3 0 5.25 0 0 0.75 0 0 0
April 14, 2022 0 0 0.80 0 10 0 5.50 0 0 0.90 0 0 0
April 14, 2022 0 0 0.70 0 0 0 5.75 0 0 1.05 0 0 0
April 14, 2022 0 0 0.65 0 0 0 6.00 0 0 1.25 0 0 0
April 14, 2022 0 0 0.55 0 0 0 6.25 0 0 1.40 0 0 0
April 14, 2022 0 0 0.50 0 0 0 6.50 0 0 1.60 0 15 0
April 14, 2022 0 0 0.45 0 0 0 6.75 0 0 1.80 0 0 0
April 14, 2022 0 0 0.40 0 0 0 7.00 0 0 2.00 0 0 0
April 14, 2022 0 0 0.35 0 0 0 7.25 0 0 2.20 0 0 0
April 14, 2022 0 0 0.30 0 0 0 7.50 0 0 2.45 0 0 0
April 14, 2022 0 0 0.30 0 3 0 7.75 0 0 2.65 0 0 0
April 14, 2022 0 0 0.25 0 3 0 8.00 0 0 2.85 0 0 0
April 14, 2022 0 0 0.25 0 0 0 8.25 0 0 3.10 0 0 0
April 14, 2022 0 0 0.25 0 0 0 8.50 0 0 3.35 0 0 0
April 14, 2022 0 0 0.20 0 0 0 8.75 0 0 3.55 0 0 0
April 14, 2022 0 0 0.25 0 15 0 9.00 0 0 3.80 0 0 0
May 20, 2022 0 0 1.80 0 0 0 4.00 0 0 0.35 0 0 0
May 20, 2022 0 0 1.45 0 0 0 4.50 0 0 0.50 0 0 0
May 20, 2022 0 0 1.35 0 0 0 4.75 0 0 0.65 0 0 0
May 20, 2022 0 0 1.20 0 0 0 5.00 0 0 0.80 0 0 0
May 20, 2022 0 0 1.10 0 0 0 5.25 0 0 0.90 0 0 0
May 20, 2022 0 0 1.00 0 0 0 5.50 0 0 1.05 0 0 0
May 20, 2022 0 0 0.90 0 0 0 5.75 0 0 1.25 0 0 0
May 20, 2022 0 0 0.80 0 20 0 6.00 0 0 1.40 0 0 0
May 20, 2022 0 0 0.75 0 0 0 6.25 0 0 1.55 0 0 0
May 20, 2022 0 0 0.65 0 0 0 6.50 0 0 1.75 0 0 0
May 20, 2022 0 0 0.60 0 0 0 6.75 0 0 1.95 0 0 0
May 20, 2022 0 0 0.55 0 0 0 7.00 0 0 2.15 0 0 0
May 20, 2022 0 0 0.50 0 0 0 7.25 0 0 2.35 0 0 0
May 20, 2022 0 0 0.45 0 0 0 7.50 0 0 2.55 0 0 0
May 20, 2022 0 0 0.40 0 10 0 8.00 0 0 3.00 0 0 0
June 17, 2022 0 0 2.60 0 45 0 3.00 0 0 0.20 0 0 0
June 17, 2022 0 0 2.20 0 0 0 3.50 0 0 0.25 0 0 0
June 17, 2022 0 0 1.85 0 4 0 4.00 0 0 0.40 0 51 0
June 17, 2022 0 0 1.55 0 1 0 4.50 0 0 0.60 0 0 0
June 17, 2022 0 0 1.45 0 0 0 4.75 0 0 0.75 0 0 0
June 17, 2022 0 0 1.30 0 1 0 5.00 0 0 0.85 0 1 0
June 17, 2022 0 0 1.20 0 0 0 5.25 0 0 1.00 0 0 0
June 17, 2022 0 0 1.10 0 62 0 5.50 0 0 1.15 0 10 0
June 17, 2022 0 0 1.00 0 0 0 5.75 0 0 1.35 0 0 0
June 17, 2022 0 0 0.90 0 70 0 6.00 0 0 1.50 0 2 0
June 17, 2022 0 0 0.85 0 0 0 6.25 0 0 1.65 0 0 0
June 17, 2022 0 0 0.80 0 0 0 6.50 0 0 1.85 0 0 0
June 17, 2022 0 0 0.70 0 0 0 6.75 0 0 2.05 0 0 0
June 17, 2022 0 0 0.65 0 61 0 7.00 0 0 2.25 0 101 0
June 17, 2022 0 0 0.55 0 0 0 7.50 0 0 2.65 0 0 0
June 17, 2022 0 0 0.50 0 10 0 8.00 0 0 3.10 0 4 0
June 17, 2022 0 0 0.40 0 10 0 8.50 0 0 3.50 0 0 0
June 17, 2022 0 0 0.35 0 46 0 9.00 0 0 4.00 0 0 0
June 17, 2022 0 0 0.30 0 11 0 9.50 0 0 4.40 0 0 0
June 17, 2022 0 0 0.30 0 91 0 10.00 0 0 4.90 0 0 0
July 15, 2022 0 0 1.65 0 0 0 4.50 0 0 0.70 0 0 0
July 15, 2022 0 0 1.50 0 0 0 4.75 0 0 0.80 0 0 0
July 15, 2022 0 0 1.40 0 0 0 5.00 0 0 0.95 0 0 0
July 15, 2022 0 0 1.30 0 0 0 5.25 0 0 1.10 0 0 0
July 15, 2022 0 0 1.20 0 0 0 5.50 0 0 1.25 0 0 0
July 15, 2022 0 0 1.10 0 0 0 5.75 0 0 1.40 0 0 0
July 15, 2022 0 0 1.00 0 0 0 6.00 0 0 1.60 0 0 0
July 15, 2022 0 0 0.95 0 0 0 6.25 0 0 1.75 0 0 0
July 15, 2022 0 0 0.90 0 0 0 6.50 0 0 1.95 0 0 0
September 16, 2022 0 0 2.75 0 0 0 3.00 0 0 0.25 0 0 0
September 16, 2022 0 0 2.05 0 57 0 4.00 0 0 0.65 0 33 0
September 16, 2022 0 0 1.80 0 0 0 4.50 0 0 0.85 0 0 0
September 16, 2022 0 0 1.60 0 22 0 5.00 0 0 1.10 0 0 0
September 16, 2022 0 0 1.35 0 7 0 5.50 0 0 1.45 0 1 0
September 16, 2022 0 0 1.20 0 17 0 6.00 0 0 1.75 0 0 0
September 16, 2022 0 6.00 1.05 0 14 0 6.50 0 0 2.10 0 0 0
September 16, 2022 0 0 0.95 0 1 0 7.00 0 0 2.50 0 0 0
September 16, 2022 0 0 0.85 0 0 0 7.50 0 0 2.90 0 0 0
September 16, 2022 0 0 0.75 0 61 0 8.00 0 0 3.30 0 0 0
September 16, 2022 0 0 0.70 0 0 0 8.50 0 0 3.75 0 0 0
September 16, 2022 0 0 0.65 0 49 0 9.00 0 0 4.20 0 18 0
September 16, 2022 0 0 0.50 0 0 0 10.00 0 0 5.10 0 0 0
December 16, 2022 0 0 2.85 0 4 0 3.00 0 0 0.40 0 0 0
December 16, 2022 0 0 2.30 0 0 0 4.00 0 0 0.80 0 10 0
December 16, 2022 0 0 2.05 0 0 0 4.50 0 0 1.10 0 0 0
December 16, 2022 0 0 1.80 0 0 0 5.00 0 0 1.40 0 0 0
December 16, 2022 0 0 1.60 0 0 0 5.50 0 0 1.70 0 0 0
December 16, 2022 0 0 1.50 0 0 0 6.00 0 0 2.00 0 0 0
December 16, 2022 0 0 1.35 0 0 0 6.50 0 0 2.35 0 0 0
December 16, 2022 0 0 1.20 0 8 0 7.00 0 0 2.75 0 0 0
December 16, 2022 0 0 1.10 0 3 0 7.50 0 0 3.15 0 0 0
December 16, 2022 0 0 1.00 0 32 0 8.00 0 0 3.55 0 0 0