Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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: March 28, 2024 at 2:36 p.m.   (Real-time)

  • Last price: 10.565
  • Net change: 0.135
  • Bid price: 10.560
  • Ask price: 10.570
  • 30-day historical volatility: 51.25%
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: 16,317
Volume: 147
Open interest: 7,106
Volume: 0
April 19, 2024 4.00 4.20 4.05 0 0 0 6.50 0 0.05 0.04 0 5 0
April 19, 2024 3.50 3.70 3.50 0 40 0 7.00 0 0.06 0.05 0 16 0
April 19, 2024 3.25 3.45 3.25 0 40 0 7.25 0 0.06 0.05 0 0 0
April 19, 2024 3.00 3.20 3.05 0 0 0 7.50 0 0.06 0.05 0 5 0
April 19, 2024 2.70 2.95 2.80 0 20 0 7.75 0 0.06 0.05 0 0 0
April 19, 2024 2.50 2.70 2.55 0 1 0 8.00 0 0.06 0.06 0 0 0
April 19, 2024 2.20 2.45 2.30 0 0 0 8.25 0 0.06 0.05 0 0 0
April 19, 2024 2.00 2.20 2.10 0 10 0 8.50 0 0.07 0.07 0 85 0
April 19, 2024 1.75 1.95 1.85 0 0 0 8.75 0 0.07 0.08 0 2 0
April 19, 2024 1.55 1.70 1.60 0 29 0 9.00 0.01 0.06 0.08 0 57 0
April 19, 2024 1.30 1.55 1.35 0 5 0 9.25 0.03 0.09 0.10 0 2,024 0
April 19, 2024 1.10 1.25 1.15 0 0 0 9.50 0.06 0.12 0.15 0 54 0
April 19, 2024 0.90 1.05 1.00 0.05 1,013 2 9.75 0.10 0.17 0.21 0 2,060 0
April 19, 2024 0.75 0.85 0.75 0 6,039 0 10.00 0.17 0.23 0.29 0 66 0
April 19, 2024 0.45 0.55 0.47 0 2,428 0 10.50 0.36 0.44 0.55 0 5 0
April 19, 2024 0.25 0.33 0.28 0.01 386 10 11.00 0.65 0.75 0.85 0 25 0
April 19, 2024 0.15 0.20 0.15 0 436 0 11.50 1.00 1.15 1.25 0 1 0
April 19, 2024 0.06 0.10 0.10 0 862 0 12.00 1.45 1.55 1.75 0 0 0
April 19, 2024 0.03 0.05 0.05 -0.02 400 100 12.50 1.85 2.05 2.20 0 0 0
April 19, 2024 0 0.09 0.08 0 33 0 13.00 2.35 2.55 2.75 0 0 0
May 17, 2024 3.50 3.70 3.60 0 0 0 7.00 0 0.06 0.05 0 1 0
May 17, 2024 3.00 3.25 3.10 0 0 0 7.50 0 0.07 0.07 0 28 0
May 17, 2024 2.75 3.00 2.85 0 0 0 7.75 0.01 0.08 0.07 0 0 0
May 17, 2024 2.55 2.80 2.60 0 5 0 8.00 0.01 0.09 0.07 0 0 0
May 17, 2024 2.35 2.55 2.40 0 0 0 8.25 0.03 0.09 0.09 0 10 0
May 17, 2024 2.05 2.35 2.20 0 2 0 8.50 0.06 0.12 0.13 0 6 0
May 17, 2024 1.90 2.05 1.95 0 0 0 8.75 0.09 0.15 0.16 0 0 0
May 17, 2024 1.70 1.85 1.75 0 0 0 9.00 0.13 0.19 0.21 0 10 0
May 17, 2024 1.50 1.65 1.60 0 50 0 9.25 0.18 0.25 0.27 0 6 0
May 17, 2024 1.35 1.50 1.35 0 0 0 9.50 0.25 0.30 0.34 0 0 0
May 17, 2024 1.20 1.30 1.35 0.15 2 2 9.75 0.32 0.38 0.42 0 0 0
May 17, 2024 1.05 1.15 1.05 0 20 0 10.00 0.40 0.47 0.55 0 2 0
May 17, 2024 0.75 0.85 0.80 0 62 0 10.50 0.65 0.70 0.80 0 1 0
May 17, 2024 0.55 0.65 0.55 0 17 0 11.00 0.90 1.00 1.10 0 40 0
May 17, 2024 0.40 0.46 0.39 0 8 0 11.50 1.25 1.35 1.40 0 0 0
May 17, 2024 0.30 0.34 0.28 0 55 0 12.00 1.65 1.75 1.85 0 0 0
May 17, 2024 0.20 0.25 0.22 0 0 0 12.50 2.05 2.15 2.30 0 0 0
May 17, 2024 0.13 0.18 0.15 0 0 0 13.00 2.45 2.60 2.70 0 0 0
June 21, 2024 6.55 6.70 6.55 0 0 0 4.00 0 0.05 0.04 0 0 0
June 21, 2024 5.50 5.75 5.55 0 10 0 5.00 0 0.06 0.05 0 0 0
June 21, 2024 5.00 5.30 5.10 0 0 0 5.50 0 0.06 0.05 0 50 0
June 21, 2024 4.50 4.80 4.60 0 7 0 6.00 0 0.06 0.05 0 0 0
June 21, 2024 4.05 4.25 4.10 0 0 0 6.50 0 0.06 0.06 0 115 0
June 21, 2024 3.55 3.85 3.65 0 25 0 7.00 0.01 0.08 0.08 0 0 0
June 21, 2024 3.10 3.30 3.15 0 56 0 7.50 0.01 0.11 0.09 0 0 0
June 21, 2024 2.65 2.95 2.75 0 1 0 8.00 0.07 0.14 0.15 0 40 0
June 21, 2024 2.45 2.70 2.50 0 0 0 8.25 0.11 0.17 0.18 0 0 0
June 21, 2024 2.25 2.40 2.30 0 1 0 8.50 0.14 0.22 0.23 0 5 0
June 21, 2024 2.05 2.20 2.10 0 0 0 8.75 0.19 0.26 0.28 0 0 0
June 21, 2024 1.85 2.05 1.95 0 202 0 9.00 0.25 0.32 0.35 0 50 0
June 21, 2024 1.70 1.85 1.75 0 15 0 9.25 0.31 0.39 0.43 0 20 0
June 21, 2024 1.55 1.70 1.55 0 50 0 9.50 0.39 0.47 0.55 0 500 0
June 21, 2024 1.40 1.50 1.40 0 1 0 9.75 0.47 0.60 0.60 0 500 0
June 21, 2024 1.25 1.35 1.20 0 168 0 10.00 0.55 0.70 0.75 0 1,015 0
June 21, 2024 1.00 1.10 1.00 0 2,000 0 10.50 0.80 0.95 0.95 0 0 0
June 21, 2024 0.75 0.90 0.80 0 508 0 11.00 1.10 1.20 1.25 0 0 0
June 21, 2024 0.60 0.70 0.60 0 0 0 11.50 1.40 1.55 1.60 0 0 0
June 21, 2024 0.45 0.55 0.47 0 2 0 12.00 1.80 1.90 2.00 0 35 0
June 21, 2024 0.35 0.44 0.37 0 0 0 12.50 2.15 2.30 2.40 0 0 0
June 21, 2024 0.27 0.35 0.29 0 1 0 13.00 2.60 2.70 2.80 0 0 0
July 19, 2024 2.75 3.00 2.80 0 0 0 8.00 0.12 0.21 0.21 0 40 0
July 19, 2024 2.35 2.50 2.40 0 0 0 8.50 0.21 0.30 0.30 0 15 0
July 19, 2024 2.20 2.35 2.20 0 0 0 8.75 0.27 0.33 0.37 0 0 0
July 19, 2024 2.00 2.15 2.05 0 0 0 9.00 0.33 0.44 0.44 0 10 0
July 19, 2024 1.80 2.00 1.85 0 0 0 9.25 0.40 0.49 0.55 0 0 0
July 19, 2024 1.65 1.85 1.70 0 4 0 9.50 0.48 0.60 0.65 0 11 0
July 19, 2024 1.50 1.65 1.55 0 0 0 9.75 0.55 0.70 0.75 0 0 0
July 19, 2024 1.35 1.50 1.40 0 0 0 10.00 0.65 0.80 0.85 0 0 0
July 19, 2024 1.15 1.25 1.15 0 14 0 10.50 0.90 1.05 1.10 0 0 0
July 19, 2024 0.90 1.05 0.95 0 0 0 11.00 1.20 1.35 1.35 0 5 0
July 19, 2024 0.75 0.85 0.75 0 0 0 11.50 1.50 1.65 1.70 0 0 0
July 19, 2024 0.60 0.75 0.60 0 0 0 12.00 1.90 2.00 2.05 0 0 0
July 19, 2024 0.50 0.60 0.49 0 200 0 12.50 2.25 2.40 2.50 0 0 0
July 19, 2024 0.40 0.49 0.39 0 0 0 13.00 2.65 2.80 2.90 0 0 0
August 16, 2024 2.85 3.10 2.95 0 0 0 8.00 0.19 0.28 0.29 0 0 0
August 16, 2024 2.50 2.65 2.55 0 0 0 8.50 0.30 0.40 0.42 0 0 0
August 16, 2024 2.30 2.50 2.35 0 0 0 8.75 0.36 0.47 0.49 0 0 0
August 16, 2024 2.15 2.35 2.20 0 0 0 9.00 0.45 0.60 0.60 0 0 0
August 16, 2024 2.00 2.15 2.05 0 0 0 9.25 0.50 0.65 0.70 0 0 0
August 16, 2024 1.85 2.00 1.90 0 0 0 9.50 0.60 0.70 0.80 0 0 0
August 16, 2024 1.70 1.85 1.75 0 0 0 9.75 0.70 0.85 0.90 0 0 0
August 16, 2024 1.55 1.70 1.60 0 0 0 10.00 0.80 0.95 1.00 0 0 0
August 16, 2024 1.30 1.45 1.35 0 0 0 10.50 1.05 1.20 1.25 0 0 0
August 16, 2024 1.10 1.25 1.10 0 0 0 11.00 1.35 1.50 1.50 0 0 0
August 16, 2024 0.95 1.05 0.90 0 0 0 11.50 1.70 1.80 1.80 0 0 0
August 16, 2024 0.80 0.90 0.80 0.05 0 15 12.00 2.00 2.15 2.15 0 15 0
August 16, 2024 0.65 0.80 0.65 0 0 0 12.50 2.40 2.50 2.60 0 0 0
August 16, 2024 0.55 0.65 0.55 0 0 0 13.00 2.80 2.90 3.00 0 0 0
September 20, 2024 4.60 5.00 4.80 0 7 0 6.00 0.01 0.11 0.10 0 0 0
September 20, 2024 4.15 4.55 4.35 0 0 0 6.50 0.04 0.13 0.13 0 0 0
September 20, 2024 3.75 4.10 3.85 0 0 0 7.00 0.10 0.19 0.20 0 1 0
September 20, 2024 3.40 3.60 3.50 0 31 0 7.50 0.17 0.26 0.27 0 1 0
September 20, 2024 3.00 3.20 3.10 0 0 0 8.00 0.26 0.39 0.39 0 0 0
September 20, 2024 2.65 2.85 2.70 0 15 0 8.50 0.40 0.55 0.55 0 0 0
September 20, 2024 2.30 2.50 2.40 0 4 0 9.00 0.55 0.70 0.70 0 1 0
September 20, 2024 2.15 2.35 2.20 0 0 0 9.25 0.65 0.80 0.80 0 0 0
September 20, 2024 2.00 2.20 2.05 0 7 0 9.50 0.75 0.90 0.90 0 1 0
September 20, 2024 1.90 2.05 1.95 0 5 0 9.75 0.85 0.95 1.00 0 0 0
September 20, 2024 1.75 1.90 1.70 0 166 0 10.00 0.95 1.15 1.15 0 3 0
September 20, 2024 1.50 1.65 1.55 0 0 0 10.50 1.20 1.40 1.40 0 0 0
September 20, 2024 1.30 1.45 1.30 0 105 0 11.00 1.50 1.65 1.70 0 15 0
September 20, 2024 1.10 1.25 1.10 0 5 0 11.50 1.80 1.95 2.00 0 15 0
September 20, 2024 0.95 1.10 1.10 0.15 61 14 12.00 2.15 2.30 2.30 0 0 0
September 20, 2024 0.70 0.85 0.75 0.05 50 4 13.00 2.90 3.05 3.10 0 0 0
September 20, 2024 0.50 0.65 0.55 0 16 0 14.00 3.70 3.90 3.95 0 0 0
December 20, 2024 3.95 4.30 4.15 0 1 0 7.00 0.19 0.36 0.36 0 5 0
December 20, 2024 3.20 3.55 3.40 0 0 0 8.00 0.41 0.65 0.65 0 60 0
December 20, 2024 2.90 3.20 3.05 0 0 0 8.50 0.55 0.80 0.80 0 4 0
December 20, 2024 2.55 2.90 2.75 0 135 0 9.00 0.70 1.00 1.00 0 10 0
December 20, 2024 2.30 2.60 2.50 0 10 0 9.50 0.90 1.15 1.20 0 0 0
December 20, 2024 2.10 2.35 2.20 0 173 0 10.00 1.15 1.45 1.40 0 14 0
December 20, 2024 1.75 1.90 1.75 0 44 0 11.00 1.70 2.00 2.00 0 0 0
December 20, 2024 1.30 1.55 1.35 0 14 0 12.00 2.30 2.55 2.60 0 0 0
December 20, 2024 1.00 1.25 1.15 0 22 0 13.00 3.00 3.25 3.30 0 41 0
December 20, 2024 0.80 1.05 0.95 0 32 0 14.00 3.80 4.10 4.15 0 0 0
March 21, 2025 3.45 3.95 3.75 0 0 0 8.00 0.50 0.90 0.85 0 0 0
March 21, 2025 3.05 3.60 3.40 0 0 0 8.50 0.65 1.00 1.05 0 0 0
March 21, 2025 2.75 3.30 3.15 0 0 0 9.00 0.85 1.30 1.25 0 0 0
March 21, 2025 2.60 3.00 2.85 0 0 0 9.50 1.10 1.50 1.45 0 0 0
March 21, 2025 2.35 2.75 2.50 0 186 0 10.00 1.30 1.75 1.75 0 0 0
March 21, 2025 1.90 2.35 2.10 0 0 0 11.00 1.90 2.25 2.25 0 0 0
March 21, 2025 1.60 2.00 1.75 0 0 0 12.00 2.40 2.95 2.95 0 0 0
March 21, 2025 1.10 1.45 1.25 0 0 0 14.00 3.90 4.40 4.45 0 0 0