Cameco Corporation (CCJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 15.05 | 18.85 | 0.00 | - | - | 14 | 423.05% |
| CCJ240503C00033000 | 2024-05-02 1:32PM EDT | 33.00 | 15.30 | 15.30 | 17.85 | +1.55 | +11.27% | 47 | 32 | 502.34% |
| CCJ240503C00034000 | 2024-05-02 1:32PM EDT | 34.00 | 14.30 | 12.55 | 16.00 | +1.55 | +12.16% | 6 | 3 | 530.47% |
| CCJ240503C00035000 | 2024-04-25 9:45AM EDT | 35.00 | 13.30 | 13.35 | 14.30 | 0.00 | - | 1 | 16 | 325.39% |
| CCJ240503C00035500 | 2024-05-02 10:49AM EDT | 35.50 | 13.05 | 11.55 | 14.70 | -0.70 | -5.09% | 2 | 19 | 267.19% |
| CCJ240503C00037000 | 2024-05-02 1:41PM EDT | 37.00 | 11.25 | 11.30 | 12.40 | +1.85 | +19.68% | 1 | 4 | 285.55% |
| CCJ240503C00038000 | 2024-05-02 2:22PM EDT | 38.00 | 10.35 | 9.15 | 10.80 | +1.95 | +23.21% | 6 | 4 | 255.08% |
| CCJ240503C00039000 | 2024-04-30 11:31AM EDT | 39.00 | 6.60 | 8.90 | 9.95 | 0.00 | - | 2 | 3 | 112.50% |
| CCJ240503C00040000 | 2024-05-01 10:18AM EDT | 40.00 | 7.85 | 7.65 | 8.65 | 0.00 | - | 6 | 17 | 186.33% |
| CCJ240503C00041000 | 2024-05-02 9:54AM EDT | 41.00 | 6.95 | 6.75 | 7.65 | +0.70 | +11.20% | 4 | 31 | 167.58% |
| CCJ240503C00042000 | 2024-05-02 1:58PM EDT | 42.00 | 6.27 | 4.40 | 7.30 | +3.02 | +92.92% | 1 | 25 | 231.64% |
| CCJ240503C00042500 | 2024-04-30 9:54AM EDT | 42.50 | 4.40 | 5.85 | 7.10 | 0.00 | - | 2 | 3 | 183.79% |
| CCJ240503C00043000 | 2024-04-29 3:18PM EDT | 43.00 | 6.80 | 5.35 | 6.25 | 0.00 | - | 7 | 25 | 151.56% |
| CCJ240503C00043500 | 2024-05-02 10:28AM EDT | 43.50 | 4.85 | 4.85 | 5.65 | -0.25 | -4.90% | 2 | 1 | 134.77% |
| CCJ240503C00044000 | 2024-05-02 2:01PM EDT | 44.00 | 4.22 | 4.35 | 5.30 | +1.87 | +79.57% | 5 | 29 | 133.79% |
| CCJ240503C00044500 | 2024-05-01 2:35PM EDT | 44.50 | 2.92 | 3.85 | 4.50 | 0.00 | - | 6 | 14 | 105.08% |
| CCJ240503C00045000 | 2024-05-02 3:31PM EDT | 45.00 | 3.53 | 3.00 | 4.20 | +1.47 | +71.36% | 44 | 160 | 85.35% |
| CCJ240503C00045500 | 2024-05-01 3:36PM EDT | 45.50 | 2.01 | 2.86 | 3.95 | 0.00 | - | 105 | 206 | 109.57% |
| CCJ240503C00046000 | 2024-05-02 3:16PM EDT | 46.00 | 2.35 | 2.40 | 2.69 | +0.30 | +14.63% | 917 | 1,302 | 59.38% |
| CCJ240503C00046500 | 2024-05-02 3:49PM EDT | 46.50 | 1.97 | 1.81 | 2.51 | +0.77 | +64.17% | 35 | 295 | 63.48% |
| CCJ240503C00047000 | 2024-05-02 1:20PM EDT | 47.00 | 1.53 | 1.52 | 1.81 | +0.59 | +62.77% | 206 | 571 | 53.32% |
| CCJ240503C00047500 | 2024-05-02 3:51PM EDT | 47.50 | 1.12 | 1.12 | 1.24 | +0.52 | +86.67% | 249 | 861 | 48.24% |
| CCJ240503C00048000 | 2024-05-02 3:58PM EDT | 48.00 | 0.79 | 0.83 | 0.87 | +0.37 | +88.10% | 1,577 | 1,227 | 44.82% |
| CCJ240503C00048500 | 2024-05-02 3:12PM EDT | 48.50 | 0.55 | 0.56 | 0.61 | +0.20 | +57.14% | 535 | 575 | 45.31% |
| CCJ240503C00049000 | 2024-05-02 3:59PM EDT | 49.00 | 0.35 | 0.38 | 0.39 | +0.11 | +45.83% | 564 | 1,306 | 44.34% |
| CCJ240503C00049500 | 2024-05-02 3:45PM EDT | 49.50 | 0.24 | 0.22 | 0.28 | +0.07 | +41.18% | 158 | 345 | 47.66% |
| CCJ240503C00050000 | 2024-05-02 3:58PM EDT | 50.00 | 0.14 | 0.14 | 0.18 | +0.03 | +27.27% | 2,797 | 1,791 | 48.63% |
| CCJ240503C00051000 | 2024-05-02 3:59PM EDT | 51.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 5,343 | 683 | 52.34% |
| CCJ240503C00052000 | 2024-05-02 3:32PM EDT | 52.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 293 | 12,079 | 55.47% |
| CCJ240503C00053000 | 2024-05-02 3:58PM EDT | 53.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 75 | 672 | 58.59% |
| CCJ240503C00054000 | 2024-05-02 12:29PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 1,141 | 68.75% |
| CCJ240503C00055000 | 2024-05-02 1:49PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 342 | 1,179 | 68.75% |
| CCJ240503C00056000 | 2024-05-02 12:19PM EDT | 56.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 340 | 87.50% |
| CCJ240503C00057000 | 2024-05-02 3:01PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 212 | 92.19% |
| CCJ240503C00058000 | 2024-05-01 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 528 | 100.00% |
| CCJ240503C00059000 | 2024-04-29 3:39PM EDT | 59.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 16 | 64 | 109.38% |
| CCJ240503C00060000 | 2024-04-30 12:09PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 517 | 106.25% |
| CCJ240503C00061000 | 2024-04-29 3:55PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 240 | 270 | 115.63% |
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 | 0.05 | 0.00 | - | 1 | 1 | 275.00% |
| CCJ240503P00033000 | 2024-03-21 3:29PM EDT | 33.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 364.45% |
| CCJ240503P00035000 | 2024-04-16 12:52PM EDT | 35.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 319.14% |
| CCJ240503P00036000 | 2024-04-26 10:17AM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 296.88% |
| CCJ240503P00037000 | 2024-04-30 9:34AM EDT | 37.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 275.39% |
| CCJ240503P00037500 | 2024-04-25 12:59PM EDT | 37.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 55 | 131.25% |
| CCJ240503P00038000 | 2024-04-25 2:00PM EDT | 38.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 59 | 253.91% |
| CCJ240503P00039000 | 2024-04-30 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 233.20% |
| CCJ240503P00040000 | 2024-05-02 9:40AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 689 | 114.06% |
| CCJ240503P00041000 | 2024-05-02 10:12AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 792 | 87.50% |
| CCJ240503P00041500 | 2024-05-02 10:35AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,232 | 81.25% |
| CCJ240503P00042000 | 2024-05-02 1:57PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 658 | 406 | 82.81% |
| CCJ240503P00042500 | 2024-05-02 3:57PM EDT | 42.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 64 | 238 | 85.16% |
| CCJ240503P00043000 | 2024-05-02 9:58AM EDT | 43.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 23 | 655 | 78.13% |
| CCJ240503P00043500 | 2024-05-02 2:03PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 173 | 443 | 71.88% |
| CCJ240503P00044000 | 2024-05-01 3:35PM EDT | 44.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 649 | 67.97% |
| CCJ240503P00044500 | 2024-05-02 3:49PM EDT | 44.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 41 | 142 | 63.28% |
| CCJ240503P00045000 | 2024-05-02 2:29PM EDT | 45.00 | 0.04 | 0.02 | 0.04 | -0.14 | -77.78% | 20,168 | 24,236 | 56.25% |
| CCJ240503P00045500 | 2024-05-02 1:24PM EDT | 45.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 23 | 944 | 54.30% |
| CCJ240503P00046000 | 2024-05-02 3:54PM EDT | 46.00 | 0.06 | 0.05 | 0.07 | -0.33 | -84.62% | 43 | 5,408 | 50.78% |
| CCJ240503P00046500 | 2024-05-02 12:01PM EDT | 46.50 | 0.11 | 0.07 | 0.11 | -0.46 | -80.70% | 204 | 250 | 48.44% |
| CCJ240503P00047000 | 2024-05-02 3:54PM EDT | 47.00 | 0.15 | 0.13 | 0.17 | -0.70 | -82.35% | 169 | 5,380 | 45.90% |
| CCJ240503P00047500 | 2024-05-02 3:57PM EDT | 47.50 | 0.26 | 0.24 | 0.27 | -0.89 | -77.39% | 350 | 561 | 44.14% |
| CCJ240503P00048000 | 2024-05-02 3:57PM EDT | 48.00 | 0.43 | 0.39 | 0.44 | -1.07 | -71.33% | 213 | 571 | 44.14% |
| CCJ240503P00048500 | 2024-05-02 2:57PM EDT | 48.50 | 0.66 | 0.63 | 0.65 | -0.94 | -58.75% | 208 | 379 | 42.58% |
| CCJ240503P00049000 | 2024-05-02 3:27PM EDT | 49.00 | 0.97 | 0.92 | 0.97 | -1.33 | -57.83% | 245 | 251 | 44.34% |
| CCJ240503P00049500 | 2024-05-02 9:34AM EDT | 49.50 | 2.48 | 1.26 | 1.36 | +0.80 | +47.62% | 1 | 432 | 47.66% |
| CCJ240503P00050000 | 2024-05-02 3:27PM EDT | 50.00 | 1.77 | 1.68 | 1.80 | -2.28 | -56.30% | 47 | 281 | 52.54% |
| CCJ240503P00051000 | 2024-05-01 9:30AM EDT | 51.00 | 4.18 | 2.41 | 2.88 | 0.00 | - | 1 | 179 | 79.10% |
| CCJ240503P00052000 | 2024-05-01 3:00PM EDT | 52.00 | 4.00 | 2.95 | 4.25 | 0.00 | - | 1 | 133 | 50.00% |
| CCJ240503P00053000 | 2024-04-29 12:16PM EDT | 53.00 | 4.15 | 4.00 | 4.70 | 0.00 | - | 24 | 0 | 87.11% |
| CCJ240503P00054000 | 2024-04-30 10:33AM EDT | 54.00 | 7.60 | 4.90 | 6.50 | 0.00 | - | 35 | 0 | 100.39% |
| CCJ240503P00055000 | 2024-05-01 3:42PM EDT | 55.00 | 7.80 | 6.40 | 6.65 | 0.00 | - | 143 | 1 | 101.17% |
| CCJ240503P00056000 | 2024-05-02 10:16AM EDT | 56.00 | 8.10 | 6.45 | 7.90 | -0.70 | -7.95% | 1 | 0 | 159.18% |
| CCJ240503P00057000 | 2024-05-02 9:38AM EDT | 57.00 | 9.75 | 8.30 | 9.95 | +0.55 | +5.98% | 26 | 0 | 201.76% |
| CCJ240503P00058000 | 2024-05-02 1:32PM EDT | 58.00 | 9.70 | 7.90 | 10.45 | -1.45 | -13.00% | 16 | 0 | 251.76% |
| CCJ240503P00063000 | 2024-05-02 1:41PM EDT | 63.00 | 14.75 | 13.50 | 16.60 | -2.05 | -12.20% | 15 | 0 | 267.97% |
© 2024 Yahoo. All rights reserved.