Cameco Corporation (CCJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240517C00025000 | 2024-05-02 1:41PM EDT | 25.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ240517C00030000 | 2024-05-09 3:16PM EDT | 30.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCJ240517C00033000 | 2024-03-15 12:02PM EDT | 33.00 | 8.65 | 15.00 | 16.90 | 0.00 | - | - | 1 | 393.75% |
| CCJ240517C00034000 | 2024-05-15 2:41PM EDT | 34.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCJ240517C00035000 | 2024-05-16 9:53AM EDT | 35.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CCJ240517C00036000 | 2024-05-15 2:41PM EDT | 36.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ240517C00037000 | 2024-04-29 3:06PM EDT | 37.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CCJ240517C00038000 | 2024-05-07 9:45AM EDT | 38.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ240517C00039000 | 2024-05-16 10:01AM EDT | 39.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ240517C00040000 | 2024-05-14 10:06AM EDT | 40.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ240517C00041000 | 2024-05-08 1:36PM EDT | 41.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CCJ240517C00042000 | 2024-05-16 3:31PM EDT | 42.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCJ240517C00042500 | 2024-05-09 10:55AM EDT | 42.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCJ240517C00043000 | 2024-05-16 1:36PM EDT | 43.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCJ240517C00043500 | 2024-05-14 11:57AM EDT | 43.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CCJ240517C00044000 | 2024-05-15 1:36PM EDT | 44.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCJ240517C00044500 | 2024-05-09 10:06AM EDT | 44.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCJ240517C00045000 | 2024-05-16 3:50PM EDT | 45.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| CCJ240517C00045500 | 2024-05-16 12:37PM EDT | 45.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CCJ240517C00046000 | 2024-05-16 10:10AM EDT | 46.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCJ240517C00046500 | 2024-05-13 10:08AM EDT | 46.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ240517C00047000 | 2024-05-16 3:31PM EDT | 47.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCJ240517C00047500 | 2024-05-15 2:41PM EDT | 47.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CCJ240517C00048000 | 2024-05-16 3:45PM EDT | 48.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CCJ240517C00048500 | 2024-05-16 11:29AM EDT | 48.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CCJ240517C00049000 | 2024-05-16 3:48PM EDT | 49.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| CCJ240517C00049500 | 2024-05-16 1:51PM EDT | 49.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| CCJ240517C00050000 | 2024-05-16 3:59PM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 3.13% |
| CCJ240517C00051000 | 2024-05-16 3:58PM EDT | 51.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,321 | 0 | 12.50% |
| CCJ240517C00052000 | 2024-05-16 3:50PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| CCJ240517C00053000 | 2024-05-16 3:48PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| CCJ240517C00054000 | 2024-05-16 2:50PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CCJ240517C00055000 | 2024-05-16 2:43PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| CCJ240517C00056000 | 2024-05-15 11:46AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CCJ240517C00057000 | 2024-05-16 11:01AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCJ240517C00058000 | 2024-05-16 12:41PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CCJ240517C00060000 | 2024-05-14 3:15PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| CCJ240517C00065000 | 2024-04-30 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCJ240517C00070000 | 2024-05-06 3:17PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240517P00025000 | 2024-04-11 9:59AM EDT | 25.00 | 0.03 | 0.00 | 1.14 | 0.00 | - | 1 | 2 | 920.31% |
| CCJ240517P00030000 | 2024-04-25 9:57AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCJ240517P00033000 | 2024-05-06 1:48PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CCJ240517P00034000 | 2024-05-03 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCJ240517P00035000 | 2024-05-03 12:34PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| CCJ240517P00036000 | 2024-04-29 2:45PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CCJ240517P00037000 | 2024-05-16 10:51AM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCJ240517P00038000 | 2024-05-13 11:10AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 50.00% |
| CCJ240517P00039000 | 2024-05-08 10:55AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCJ240517P00040000 | 2024-05-14 12:10PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| CCJ240517P00041000 | 2024-05-15 11:37AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| CCJ240517P00042000 | 2024-05-15 10:49AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CCJ240517P00042500 | 2024-05-13 2:49PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| CCJ240517P00043000 | 2024-05-16 1:52PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CCJ240517P00043500 | 2024-05-14 12:16PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| CCJ240517P00044000 | 2024-05-16 12:36PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 50.00% |
| CCJ240517P00044500 | 2024-05-06 2:25PM EDT | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCJ240517P00045000 | 2024-05-16 3:35PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 50.00% |
| CCJ240517P00045500 | 2024-05-14 10:15AM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCJ240517P00046000 | 2024-05-16 3:40PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CCJ240517P00046500 | 2024-05-15 11:44AM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CCJ240517P00047000 | 2024-05-16 3:26PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CCJ240517P00047500 | 2024-05-16 3:48PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CCJ240517P00048000 | 2024-05-16 3:48PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 25.00% |
| CCJ240517P00048500 | 2024-05-16 3:48PM EDT | 48.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CCJ240517P00049000 | 2024-05-16 3:48PM EDT | 49.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| CCJ240517P00049500 | 2024-05-16 3:48PM EDT | 49.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 3.13% |
| CCJ240517P00050000 | 2024-05-16 3:48PM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| CCJ240517P00051000 | 2024-05-16 3:55PM EDT | 51.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| CCJ240517P00052000 | 2024-05-16 3:53PM EDT | 52.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CCJ240517P00053000 | 2024-05-16 2:43PM EDT | 53.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CCJ240517P00054000 | 2024-05-13 11:32AM EDT | 54.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CCJ240517P00055000 | 2024-05-16 3:48PM EDT | 55.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCJ240517P00057000 | 2024-05-15 9:51AM EDT | 57.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CCJ240517P00058000 | 2024-05-10 11:40AM EDT | 58.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ240517P00060000 | 2024-05-15 3:27PM EDT | 60.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCJ240517P00065000 | 2024-05-08 10:05AM EDT | 65.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCJ240517P00070000 | 2024-05-08 10:05AM EDT | 70.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.