Cameco Corporation (CCJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503C00032000 | 2024-04-22 9:52AM EDT | 32.00 | 15.60 | 13.25 | 13.75 | 0.00 | - | - | 14 | 200.39% |
| CCJ240503C00033000 | 2024-04-24 1:12PM EDT | 33.00 | 15.50 | 12.60 | 12.75 | 0.00 | - | - | 12 | 163.28% |
| CCJ240503C00034000 | 2024-04-22 11:14AM EDT | 34.00 | 12.95 | 10.70 | 11.75 | 0.00 | - | - | 1 | 171.48% |
| CCJ240503C00035000 | 2024-04-25 9:45AM EDT | 35.00 | 13.30 | 9.30 | 11.95 | 0.00 | - | 1 | 16 | 115.63% |
| CCJ240503C00035500 | 2024-04-26 1:00PM EDT | 35.50 | 13.75 | 9.90 | 10.25 | 0.00 | - | 1 | 19 | 150.39% |
| CCJ240503C00037000 | 2024-04-26 1:00PM EDT | 37.00 | 12.25 | 7.75 | 9.05 | 0.00 | - | 7 | 7 | 172.27% |
| CCJ240503C00038000 | 2024-04-30 11:31AM EDT | 38.00 | 7.60 | 7.25 | 7.75 | -4.15 | -26.10% | 2 | 1 | 116.41% |
| CCJ240503C00039000 | 2024-04-26 2:33PM EDT | 39.00 | 10.00 | 6.35 | 6.75 | 0.00 | - | 8 | 5 | 103.13% |
| CCJ240503C00040000 | 2024-04-30 10:02AM EDT | 40.00 | 6.75 | 5.50 | 6.75 | -2.75 | -28.95% | 1 | 10 | 130.57% |
| CCJ240503C00041000 | 2024-04-30 9:35AM EDT | 41.00 | 6.25 | 4.60 | 5.30 | -2.35 | -27.33% | 9 | 32 | 98.63% |
| CCJ240503C00042000 | 2024-04-30 11:26AM EDT | 42.00 | 3.25 | 3.30 | 3.90 | -4.35 | -57.24% | 1 | 26 | 78.52% |
| CCJ240503C00042500 | 2024-04-22 9:45AM EDT | 42.50 | 4.40 | 2.82 | 3.35 | -1.10 | -20.00% | 2 | 1 | 66.60% |
| CCJ240503C00043000 | 2024-04-29 3:18PM EDT | 43.00 | 6.80 | 2.20 | 2.90 | 0.00 | - | 7 | 25 | 63.09% |
| CCJ240503C00043500 | 2024-04-23 10:50AM EDT | 43.50 | 5.10 | 1.95 | 2.39 | 0.00 | - | - | 1 | 54.39% |
| CCJ240503C00044000 | 2024-04-30 11:24AM EDT | 44.00 | 2.12 | 1.98 | 2.07 | -3.63 | -63.13% | 25 | 19 | 55.27% |
| CCJ240503C00044500 | 2024-04-29 3:43PM EDT | 44.50 | 5.35 | 1.50 | 1.67 | 0.00 | - | 13 | 11 | 54.69% |
| CCJ240503C00045000 | 2024-04-30 11:22AM EDT | 45.00 | 1.50 | 1.30 | 1.41 | -3.44 | -69.64% | 54 | 97 | 54.30% |
| CCJ240503C00045500 | 2024-04-30 11:27AM EDT | 45.50 | 1.03 | 1.05 | 1.10 | -3.52 | -77.36% | 48 | 38 | 53.81% |
| CCJ240503C00046000 | 2024-04-30 11:28AM EDT | 46.00 | 0.82 | 0.82 | 0.86 | -3.58 | -81.36% | 122 | 68 | 53.71% |
| CCJ240503C00046500 | 2024-04-30 11:25AM EDT | 46.50 | 0.66 | 0.58 | 0.63 | -2.69 | -80.30% | 149 | 31 | 51.56% |
| CCJ240503C00047000 | 2024-04-30 11:31AM EDT | 47.00 | 0.48 | 0.26 | 0.48 | -2.48 | -83.78% | 466 | 184 | 53.42% |
| CCJ240503C00047500 | 2024-04-30 11:22AM EDT | 47.50 | 0.40 | 0.31 | 0.35 | -2.55 | -86.44% | 756 | 94 | 51.86% |
| CCJ240503C00048000 | 2024-04-30 11:25AM EDT | 48.00 | 0.23 | 0.23 | 0.30 | -2.51 | -91.61% | 553 | 334 | 54.30% |
| CCJ240503C00048500 | 2024-04-30 11:10AM EDT | 48.50 | 0.35 | 0.16 | 0.21 | -2.05 | -85.42% | 410 | 337 | 53.91% |
| CCJ240503C00049000 | 2024-04-30 11:28AM EDT | 49.00 | 0.11 | 0.11 | 0.15 | -2.04 | -94.88% | 1,058 | 684 | 54.10% |
| CCJ240503C00049500 | 2024-04-30 11:26AM EDT | 49.50 | 0.10 | 0.08 | 0.12 | -1.78 | -94.68% | 291 | 323 | 55.66% |
| CCJ240503C00050000 | 2024-04-30 11:22AM EDT | 50.00 | 0.08 | 0.05 | 0.09 | -1.58 | -95.18% | 379 | 1,950 | 56.06% |
| CCJ240503C00051000 | 2024-04-30 11:19AM EDT | 51.00 | 0.06 | 0.03 | 0.06 | -1.24 | -95.38% | 157 | 848 | 60.16% |
| CCJ240503C00052000 | 2024-04-30 11:28AM EDT | 52.00 | 0.02 | 0.02 | 0.03 | -0.90 | -96.77% | 16,008 | 16,423 | 61.72% |
| CCJ240503C00053000 | 2024-04-30 11:09AM EDT | 53.00 | 0.02 | 0.01 | 0.03 | -0.67 | -97.10% | 87 | 751 | 67.19% |
| CCJ240503C00054000 | 2024-04-30 11:14AM EDT | 54.00 | 0.02 | 0.01 | 0.02 | -0.45 | -95.74% | 532 | 1,007 | 71.88% |
| CCJ240503C00055000 | 2024-04-30 11:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.32 | -94.12% | 538 | 984 | 68.75% |
| CCJ240503C00056000 | 2024-04-30 10:54AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 169 | 362 | 75.00% |
| CCJ240503C00057000 | 2024-04-30 11:10AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 53 | 219 | 81.25% |
| CCJ240503C00058000 | 2024-04-30 10:23AM EDT | 58.00 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 31 | 526 | 84.38% |
| CCJ240503C00059000 | 2024-04-29 3:39PM EDT | 59.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 16 | 64 | 90.63% |
| CCJ240503C00060000 | 2024-04-29 3:53PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 509 | 517 | 96.88% |
| CCJ240503C00061000 | 2024-04-29 3:55PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 240 | 270 | 100.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503P00030000 | 2024-04-16 12:52PM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| CCJ240503P00033000 | 2024-03-21 3:29PM EDT | 33.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 228.32% |
| CCJ240503P00035000 | 2024-04-16 12:52PM EDT | 35.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 93.75% |
| CCJ240503P00036000 | 2024-04-26 10:17AM EDT | 36.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 138.28% |
| CCJ240503P00037000 | 2024-04-30 9:34AM EDT | 37.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 10 | 21 | 84.38% |
| CCJ240503P00037500 | 2024-04-25 12:59PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 55 | 89.06% |
| CCJ240503P00038000 | 2024-04-25 2:00PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 59 | 78.13% |
| CCJ240503P00039000 | 2024-04-29 3:33PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 64.06% |
| CCJ240503P00040000 | 2024-04-30 9:36AM EDT | 40.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 689 | 60.94% |
| CCJ240503P00041000 | 2024-04-30 9:38AM EDT | 41.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 52 | 790 | 50.78% |
| CCJ240503P00041500 | 2024-04-30 10:47AM EDT | 41.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 13 | 1,333 | 51.95% |
| CCJ240503P00042000 | 2024-04-30 10:43AM EDT | 42.00 | 0.03 | 0.05 | 0.08 | -0.04 | -57.14% | 199 | 345 | 51.56% |
| CCJ240503P00042500 | 2024-04-30 11:25AM EDT | 42.50 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 236 | 56 | 51.95% |
| CCJ240503P00043000 | 2024-04-30 11:26AM EDT | 43.00 | 0.18 | 0.16 | 0.20 | +0.05 | +38.46% | 42 | 496 | 52.73% |
| CCJ240503P00043500 | 2024-04-30 10:41AM EDT | 43.50 | 0.15 | 0.24 | 0.29 | -0.02 | -11.76% | 152 | 370 | 52.54% |
| CCJ240503P00044000 | 2024-04-30 11:25AM EDT | 44.00 | 0.36 | 0.34 | 0.39 | +0.12 | +50.00% | 428 | 344 | 51.37% |
| CCJ240503P00044500 | 2024-04-30 11:27AM EDT | 44.50 | 0.58 | 0.48 | 0.54 | +0.30 | +107.14% | 108 | 203 | 51.17% |
| CCJ240503P00045000 | 2024-04-30 11:27AM EDT | 45.00 | 0.71 | 0.62 | 0.73 | +0.33 | +86.84% | 1,267 | 734 | 50.00% |
| CCJ240503P00045500 | 2024-04-30 11:23AM EDT | 45.50 | 0.84 | 0.94 | 0.98 | +0.38 | +82.61% | 350 | 546 | 53.03% |
| CCJ240503P00046000 | 2024-04-30 11:29AM EDT | 46.00 | 1.16 | 1.21 | 1.25 | +0.58 | +100.00% | 333 | 5,607 | 53.22% |
| CCJ240503P00046500 | 2024-04-30 11:29AM EDT | 46.50 | 1.48 | 1.45 | 1.52 | +0.78 | +111.43% | 185 | 125 | 50.39% |
| CCJ240503P00047000 | 2024-04-30 11:27AM EDT | 47.00 | 1.88 | 1.78 | 1.85 | +1.01 | +116.09% | 306 | 5,236 | 51.56% |
| CCJ240503P00047500 | 2024-04-30 11:30AM EDT | 47.50 | 2.20 | 2.16 | 2.38 | +1.20 | +120.00% | 237 | 225 | 54.49% |
| CCJ240503P00048000 | 2024-04-30 11:22AM EDT | 48.00 | 2.50 | 2.57 | 2.77 | +1.30 | +108.33% | 147 | 457 | 54.69% |
| CCJ240503P00048500 | 2024-04-30 10:57AM EDT | 48.50 | 2.06 | 2.57 | 3.75 | +0.64 | +45.07% | 69 | 334 | 60.35% |
| CCJ240503P00049000 | 2024-04-30 11:23AM EDT | 49.00 | 3.51 | 3.40 | 3.55 | +1.85 | +111.45% | 64 | 293 | 56.25% |
| CCJ240503P00049500 | 2024-04-30 11:03AM EDT | 49.50 | 3.20 | 3.90 | 4.75 | +1.31 | +69.31% | 109 | 452 | 86.33% |
| CCJ240503P00050000 | 2024-04-30 11:19AM EDT | 50.00 | 4.00 | 4.40 | 4.55 | +1.87 | +87.79% | 145 | 318 | 57.03% |
| CCJ240503P00051000 | 2024-04-29 3:32PM EDT | 51.00 | 2.70 | 5.35 | 5.60 | 0.00 | - | 110 | 180 | 66.21% |
| CCJ240503P00052000 | 2024-04-30 11:23AM EDT | 52.00 | 6.22 | 5.80 | 6.80 | +2.67 | +75.21% | 3 | 137 | 114.26% |
| CCJ240503P00053000 | 2024-04-29 12:16PM EDT | 53.00 | 4.15 | 6.55 | 7.45 | 0.00 | - | 24 | 12 | 77.34% |
| CCJ240503P00054000 | 2024-04-30 10:33AM EDT | 54.00 | 7.60 | 8.20 | 8.50 | +2.79 | +58.00% | 35 | 7 | 96.88% |
| CCJ240503P00055000 | 2024-04-30 10:34AM EDT | 55.00 | 8.80 | 8.50 | 10.30 | +2.96 | +50.68% | 20 | 12 | 50.00% |
| CCJ240503P00056000 | 2024-04-30 11:23AM EDT | 56.00 | 10.25 | 9.30 | 10.45 | +1.90 | +22.75% | 11 | 1 | 100.00% |
| CCJ240503P00057000 | 2024-04-30 10:36AM EDT | 57.00 | 10.45 | 9.80 | 11.95 | +1.35 | +14.84% | 1 | 2 | 179.49% |
| CCJ240503P00058000 | 2024-04-30 10:34AM EDT | 58.00 | 11.80 | 12.35 | 13.10 | +5.30 | +81.54% | 12 | 1 | 164.45% |
| CCJ240503P00063000 | 2024-04-30 10:34AM EDT | 63.00 | 16.80 | 15.60 | 17.45 | +1.20 | +7.69% | 1 | 1 | 145.31% |
© 2024 Yahoo. All rights reserved.