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: November 28, 2022 at 9:49 a.m.   (Real-time)

  • Last price: 5.970
  • Net change: -0.130
  • Bid price: 5.950
  • Ask price: 5.960
  • 30-day historical volatility: 50.09%
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: 6,864
Volume: 0
Open interest: 2,400
Volume: 0
December 16, 2022 2.85 3.05 3.20 0 54 0 3.00 0 0.03 0.06 0 0 0
December 16, 2022 2.35 2.55 2.70 0 0 0 3.50 0 0.04 0.06 0 10 0
December 16, 2022 2.15 2.30 2.50 0 0 0 3.75 0 0.04 0.06 0 0 0
December 16, 2022 1.85 2.05 2.25 0 36 0 4.00 0 0.04 0.06 0 50 0
December 16, 2022 1.65 1.80 2.00 0 0 0 4.25 0 0.04 0.08 0 14 0
December 16, 2022 1.40 1.55 1.75 0 0 0 4.50 0 0.05 0.06 0 2,002 0
December 16, 2022 1.15 1.30 1.50 0 0 0 4.75 0 0.05 0.07 0 96 0
December 16, 2022 0.90 1.10 1.25 0 29 0 5.00 0.01 0.06 0.08 0 35 0
December 16, 2022 0.70 0.85 1.00 0 10 0 5.25 0.01 0.09 0.09 0 0 0
December 16, 2022 0.50 0.65 0.80 0 24 0 5.50 0.05 0.17 0.14 0 0 0
December 16, 2022 0.36 0.48 0.65 0 75 0 5.75 0.15 0.24 0.19 0 0 0
December 16, 2022 0.21 0.34 0.45 0 334 0 6.00 0.25 0.38 0.29 0 10 0
December 16, 2022 0.15 0.23 0.32 0 2,394 0 6.25 0.40 0.55 0.40 0 0 0
December 16, 2022 0.07 0.16 0.24 0 2,646 0 6.50 0.55 0.70 0.60 0 0 0
December 16, 2022 0.05 0.11 0.18 0 21 0 6.75 0.75 0.90 0.80 0 14 0
December 16, 2022 0.01 0.09 0.13 0 31 0 7.00 1.00 1.15 1.00 0 17 0
December 16, 2022 0 0.06 0.09 0 203 0 7.50 1.45 1.60 1.50 0 0 0
December 16, 2022 0 0.05 0.06 0 230 0 8.00 1.95 2.10 2.00 0 0 0
December 16, 2022 0 0.05 0.05 0 15 0 8.50 2.45 2.60 2.45 0 0 0
December 16, 2022 0 0.04 0.08 0 16 0 9.00 2.95 3.10 2.95 0 0 0
December 16, 2022 0 0.04 0.06 0 27 0 10.00 3.95 4.10 3.95 0 0 0
January 20, 2023 2.40 2.55 2.75 0 0 0 3.50 0 0.05 0.08 0 0 0
January 20, 2023 2.15 2.35 2.50 0 0 0 3.75 0 0.05 0.06 0 0 0
January 20, 2023 1.90 2.10 2.30 0 0 0 4.00 0.01 0.06 0.07 0 4 0
January 20, 2023 1.65 1.85 2.00 0 0 0 4.25 0.01 0.07 0.08 0 0 0
January 20, 2023 1.45 1.60 1.75 0 10 0 4.50 0.01 0.08 0.09 0 0 0
January 20, 2023 1.25 1.40 1.55 0 0 0 4.75 0.05 0.11 0.10 0 0 0
January 20, 2023 1.05 1.20 1.35 0 0 0 5.00 0.08 0.15 0.14 0 50 0
January 20, 2023 0.85 1.00 1.15 0 3 0 5.25 0.15 0.21 0.22 0 0 0
January 20, 2023 0.70 0.85 1.00 0 10 0 5.50 0.21 0.34 0.28 0 1 0
January 20, 2023 0.55 0.70 0.80 0 2 0 5.75 0.31 0.45 0.36 0 0 0
January 20, 2023 0.45 0.55 0.65 0 56 0 6.00 0.45 0.55 0.46 0 0 0
January 20, 2023 0.35 0.43 0.55 0 2 0 6.25 0.55 0.70 0.60 0 0 0
January 20, 2023 0.26 0.36 0.44 0 51 0 6.50 0.70 0.90 0.75 0 0 0
January 20, 2023 0.20 0.29 0.36 0 65 0 6.75 0.90 1.10 0.95 0 0 0
January 20, 2023 0.15 0.23 0.29 0 0 0 7.00 1.10 1.30 1.15 0 0 0
January 20, 2023 0.10 0.19 0.24 0 0 0 7.25 1.30 1.50 1.35 0 0 0
January 20, 2023 0.07 0.16 0.20 0 0 0 7.50 1.50 1.70 1.55 0 0 0
February 17, 2023 2.40 2.65 2.75 0 0 0 3.50 0.01 0.06 0.07 0 0 0
February 17, 2023 1.95 2.15 2.30 0 0 0 4.00 0.02 0.08 0.09 0 0 0
February 17, 2023 1.75 1.90 2.05 0 0 0 4.25 0.04 0.10 0.09 0 0 0
February 17, 2023 1.55 1.70 1.85 0 0 0 4.50 0.07 0.14 0.14 0 0 0
February 17, 2023 1.35 1.50 1.65 0 0 0 4.75 0.11 0.18 0.19 0 0 0
February 17, 2023 1.15 1.35 1.50 0 8 0 5.00 0.16 0.24 0.26 0 0 0
February 17, 2023 1.00 1.15 1.30 0 0 0 5.25 0.25 0.38 0.34 0 0 0
February 17, 2023 0.85 1.00 1.15 0 0 0 5.50 0.35 0.48 0.42 0 0 0
February 17, 2023 0.70 0.85 1.00 0 0 0 5.75 0.45 0.55 0.50 0 0 0
February 17, 2023 0.60 0.75 0.85 0 10 0 6.00 0.60 0.75 0.65 0 0 0
February 17, 2023 0.50 0.65 0.70 0 0 0 6.25 0.70 0.90 0.75 0 0 0
February 17, 2023 0.40 0.55 0.60 0 11 0 6.50 0.85 1.00 0.90 0 0 0
February 17, 2023 0.35 0.45 0.55 0 20 0 6.75 1.05 1.25 1.05 0 10 0
February 17, 2023 0.28 0.38 0.45 0 40 0 7.00 1.20 1.40 1.25 0 0 0
February 17, 2023 0.23 0.32 0.39 0 0 0 7.25 1.40 1.55 1.45 0 0 0
February 17, 2023 0.18 0.28 0.34 0 0 0 7.50 1.60 1.75 1.65 0 0 0
March 17, 2023 2.90 3.15 3.35 0 0 0 3.00 0.01 0.06 0.13 0 0 0
March 17, 2023 2.45 2.70 2.85 0 0 0 3.50 0.01 0.08 0.09 0 0 0
March 17, 2023 2.00 2.25 2.45 0 0 0 4.00 0.05 0.12 0.14 0 0 0
March 17, 2023 1.75 2.05 2.20 0 0 0 4.25 0.05 0.15 0.19 0 0 0
March 17, 2023 1.60 1.85 2.00 0 0 0 4.50 0.10 0.20 0.24 0 12 0
March 17, 2023 1.40 1.65 1.80 0 0 0 4.75 0.15 0.26 0.29 0 0 0
March 17, 2023 1.25 1.45 1.60 0 70 0 5.00 0.25 0.34 0.37 0 10 0
March 17, 2023 1.10 1.30 1.40 0 0 0 5.25 0.35 0.43 0.44 0 0 0
March 17, 2023 0.95 1.15 1.25 0 6 0 5.50 0.45 0.55 0.50 0 0 0
March 17, 2023 0.85 1.00 1.10 0 0 0 5.75 0.55 0.70 0.60 0 0 0
March 17, 2023 0.70 0.85 1.00 0 6 0 6.00 0.70 0.80 0.75 0 0 0
March 17, 2023 0.60 0.75 0.85 0 0 0 6.25 0.80 1.00 0.90 0 0 0
March 17, 2023 0.50 0.70 0.75 0 17 0 6.50 0.95 1.15 1.05 0 0 0
March 17, 2023 0.45 0.60 0.70 0 0 0 6.75 1.15 1.30 1.20 0 0 0
March 17, 2023 0.38 0.55 0.60 0 2 0 7.00 1.30 1.50 1.40 0 17 0
March 17, 2023 0.27 0.41 0.46 0 15 0 7.50 1.70 1.90 1.75 0 0 0
March 17, 2023 0.20 0.32 0.37 0 10 0 8.00 2.10 2.30 2.15 0 0 0
March 17, 2023 0.14 0.25 0.32 0 0 0 8.50 2.50 2.75 2.60 0 0 0
March 17, 2023 0.10 0.20 0.27 0 0 0 9.00 3.00 3.20 3.05 0 0 0
March 17, 2023 0.05 0.15 0.19 0 1 0 10.00 3.95 4.20 4.00 0 0 0
April 21, 2023 2.05 2.30 2.45 0 0 0 4.00 0.07 0.17 0.19 0 0 0
April 21, 2023 1.65 1.90 2.05 0 0 0 4.50 0.20 0.28 0.31 0 0 0
April 21, 2023 1.50 1.75 1.90 0 0 0 4.75 0.25 0.35 0.37 0 0 0
April 21, 2023 1.35 1.55 1.70 0 0 0 5.00 0.35 0.44 0.46 0 0 0
April 21, 2023 1.20 1.40 1.55 0 0 0 5.25 0.45 0.55 0.50 0 0 0
April 21, 2023 1.10 1.25 1.40 0 0 0 5.50 0.55 0.65 0.60 0 0 0
April 21, 2023 0.95 1.15 1.25 0 0 0 5.75 0.65 0.80 0.75 0 0 0
April 21, 2023 0.85 1.00 1.15 0 5 0 6.00 0.80 0.95 0.85 0 0 0
April 21, 2023 0.75 0.90 1.00 0 0 0 6.25 0.90 1.10 1.00 0 0 0
April 21, 2023 0.65 0.80 0.90 0 0 0 6.50 1.10 1.25 1.15 0 0 0
April 21, 2023 0.55 0.75 0.85 0 0 0 6.75 1.25 1.40 1.30 0 0 0
April 21, 2023 0.50 0.65 0.75 0 0 0 7.00 1.40 1.65 1.50 0 0 0
April 21, 2023 0.45 0.60 0.65 0 0 0 7.25 1.60 1.80 1.65 0 0 0
April 21, 2023 0.37 0.55 0.60 0 0 0 7.50 1.80 2.00 1.85 0 0 0
May 19, 2023 1.75 2.00 2.15 0 0 0 4.50 0.25 0.34 0.37 0 0 0
May 19, 2023 1.45 1.65 1.80 0 0 0 5.00 0.40 0.55 0.50 0 0 0
May 19, 2023 1.30 1.50 1.65 0 0 0 5.25 0.50 0.65 0.60 0 0 0
May 19, 2023 1.15 1.35 1.50 0 0 0 5.50 0.60 0.75 0.70 0 0 0
May 19, 2023 1.05 1.25 1.35 0 0 0 5.75 0.70 0.85 0.85 0 0 0
May 19, 2023 0.95 1.10 1.25 0 0 0 6.00 0.85 1.00 0.95 0 0 0
May 19, 2023 0.85 1.00 1.10 0 0 0 6.25 1.00 1.15 1.10 0 0 0
May 19, 2023 0.75 0.90 1.00 0 0 0 6.50 1.15 1.30 1.25 0 0 0
May 19, 2023 0.65 0.85 0.95 0 0 0 6.75 1.30 1.55 1.40 0 0 0
May 19, 2023 0.60 0.75 0.85 0 0 0 7.00 1.50 1.65 1.55 0 0 0
May 19, 2023 0.45 0.65 0.70 0 0 0 7.50 1.85 2.05 1.95 0 0 0
June 16, 2023 3.00 3.25 3.40 0 0 0 3.00 0.01 0.10 0.10 0 0 0
June 16, 2023 2.55 2.80 2.95 0 0 0 3.50 0.05 0.18 0.15 0 0 0
June 16, 2023 2.20 2.40 2.55 0 31 0 4.00 0.15 0.27 0.29 0 0 0
June 16, 2023 1.80 2.05 2.20 0 0 0 4.50 0.26 0.40 0.42 0 0 0
June 16, 2023 1.50 1.75 1.85 0 102 0 5.00 0.45 0.60 0.55 0 0 0
June 16, 2023 1.25 1.45 1.60 0 17 0 5.50 0.65 0.85 0.75 0 0 0
June 16, 2023 1.00 1.20 1.35 0 5 0 6.00 0.95 1.10 1.05 0 0 0
June 16, 2023 0.85 1.00 1.15 0 25 0 6.50 1.20 1.40 1.30 0 0 0
June 16, 2023 0.65 0.85 0.95 0 86 0 7.00 1.55 1.75 1.65 0 0 0
June 16, 2023 0.45 0.60 0.70 0 0 0 8.00 2.30 2.50 2.40 0 0 0
September 15, 2023 3.05 3.40 3.55 0 1 0 3.00 0.04 0.19 0.15 0 31 0
September 15, 2023 2.30 2.60 2.75 0 0 0 4.00 0.23 0.41 0.44 0 0 0
September 15, 2023 1.95 2.25 2.45 0 0 0 4.50 0.36 0.60 0.55 0 0 0
September 15, 2023 1.70 2.00 2.10 0 5 0 5.00 0.55 0.80 0.75 0 12 0
September 15, 2023 1.45 1.70 1.85 0 15 0 5.50 0.80 1.05 1.00 0 5 0
September 15, 2023 1.20 1.50 1.60 0 0 0 6.00 1.05 1.30 1.25 0 0 0
September 15, 2023 1.00 1.30 1.40 0 0 0 6.50 1.35 1.65 1.55 0 0 0
September 15, 2023 0.85 1.15 1.20 0 0 0 7.00 1.70 1.95 1.90 0 0 0
September 15, 2023 0.60 0.90 0.95 0 12 0 8.00 2.40 2.70 2.60 0 0 0