Cameco Corporation (CCJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240517C00025000 | 2024-04-26 10:45AM EDT | 25.00 | 23.80 | 23.30 | 23.50 | 0.00 | - | 1 | 1 | 179.49% |
| CCJ240517C00030000 | 2024-04-24 9:31AM EDT | 30.00 | 18.85 | 18.40 | 18.50 | 0.00 | - | 2 | 113 | 141.41% |
| CCJ240517C00033000 | 2024-03-15 12:02PM EDT | 33.00 | 8.65 | 15.00 | 16.90 | 0.00 | - | - | 1 | 154.39% |
| CCJ240517C00034000 | 2024-05-02 1:35PM EDT | 34.00 | 14.40 | 14.40 | 14.55 | +0.20 | +1.41% | 6 | 6 | 111.91% |
| CCJ240517C00035000 | 2024-04-23 3:49PM EDT | 35.00 | 13.85 | 13.40 | 13.55 | 0.00 | - | 38 | 40 | 104.40% |
| CCJ240517C00036000 | 2024-05-02 12:01PM EDT | 36.00 | 12.55 | 12.40 | 12.55 | +0.30 | +2.45% | 2 | 12 | 96.97% |
| CCJ240517C00037000 | 2024-04-29 3:06PM EDT | 37.00 | 12.40 | 11.40 | 11.55 | 0.00 | - | 6 | 21 | 89.65% |
| CCJ240517C00038000 | 2024-04-25 10:29AM EDT | 38.00 | 10.70 | 10.40 | 10.55 | 0.00 | - | 1 | 132 | 82.42% |
| CCJ240517C00039000 | 2024-05-01 3:00PM EDT | 39.00 | 9.20 | 9.40 | 9.65 | 0.00 | - | 1 | 123 | 78.71% |
| CCJ240517C00040000 | 2024-05-01 9:39AM EDT | 40.00 | 8.70 | 8.45 | 8.60 | +0.74 | +9.30% | 2 | 403 | 71.48% |
| CCJ240517C00041000 | 2024-05-01 3:13PM EDT | 41.00 | 7.00 | 7.25 | 8.20 | 0.00 | - | 2 | 624 | 74.32% |
| CCJ240517C00042000 | 2024-05-01 9:55AM EDT | 42.00 | 6.00 | 6.55 | 6.65 | 0.00 | - | 1 | 416 | 60.84% |
| CCJ240517C00043000 | 2024-05-02 10:54AM EDT | 43.00 | 6.10 | 5.55 | 5.70 | +1.65 | +37.08% | 4 | 4,122 | 54.59% |
| CCJ240517C00043500 | 2024-05-01 1:18PM EDT | 43.50 | 3.95 | 5.15 | 5.45 | 0.00 | - | 2 | 2 | 57.72% |
| CCJ240517C00044000 | 2024-05-01 2:56PM EDT | 44.00 | 4.40 | 4.75 | 4.90 | 0.00 | - | 6 | 1,810 | 54.49% |
| CCJ240517C00044500 | 2024-04-25 1:46PM EDT | 44.50 | 5.90 | 4.30 | 4.45 | 0.00 | - | - | 5 | 52.10% |
| CCJ240517C00045000 | 2024-05-02 10:57AM EDT | 45.00 | 4.45 | 3.85 | 4.00 | +0.68 | +18.04% | 4 | 796 | 51.86% |
| CCJ240517C00045500 | 2024-05-01 9:33AM EDT | 45.50 | 3.40 | 3.55 | 3.65 | 0.00 | - | 31 | 26 | 50.39% |
| CCJ240517C00046000 | 2024-05-01 3:21PM EDT | 46.00 | 2.79 | 3.20 | 3.30 | 0.00 | - | 81 | 968 | 51.37% |
| CCJ240517C00046500 | 2024-05-01 1:55PM EDT | 46.50 | 2.04 | 2.73 | 2.98 | 0.00 | - | 59 | 130 | 51.22% |
| CCJ240517C00047000 | 2024-05-02 12:36PM EDT | 47.00 | 2.44 | 2.52 | 2.99 | +0.49 | +25.13% | 40 | 1,022 | 53.03% |
| CCJ240517C00047500 | 2024-05-02 12:39PM EDT | 47.50 | 2.22 | 2.27 | 2.30 | +0.39 | +21.31% | 27 | 210 | 48.44% |
| CCJ240517C00048000 | 2024-05-02 1:20PM EDT | 48.00 | 2.07 | 2.00 | 2.04 | +0.39 | +23.21% | 91 | 1,909 | 48.39% |
| CCJ240517C00048500 | 2024-05-02 11:51AM EDT | 48.50 | 1.82 | 1.76 | 1.78 | +0.52 | +40.00% | 63 | 758 | 47.85% |
| CCJ240517C00049000 | 2024-05-02 1:30PM EDT | 49.00 | 1.55 | 1.53 | 1.57 | +0.41 | +35.96% | 238 | 1,481 | 48.00% |
| CCJ240517C00049500 | 2024-05-02 12:21PM EDT | 49.50 | 1.30 | 1.33 | 1.37 | +0.30 | +30.00% | 7 | 151 | 47.95% |
| CCJ240517C00050000 | 2024-05-02 1:02PM EDT | 50.00 | 1.20 | 1.12 | 1.17 | +0.39 | +48.15% | 113 | 3,770 | 47.36% |
| CCJ240517C00051000 | 2024-05-02 11:42AM EDT | 51.00 | 1.05 | 0.84 | 0.89 | +0.15 | +16.67% | 10 | 453 | 48.00% |
| CCJ240517C00052000 | 2024-05-02 1:31PM EDT | 52.00 | 0.64 | 0.61 | 0.65 | +0.03 | +4.92% | 36 | 172 | 47.95% |
| CCJ240517C00053000 | 2024-05-02 12:13PM EDT | 53.00 | 0.51 | 0.44 | 0.48 | +0.14 | +37.84% | 16 | 123 | 48.44% |
| CCJ240517C00054000 | 2024-05-02 11:27AM EDT | 54.00 | 0.46 | 0.31 | 0.35 | +0.19 | +70.37% | 22 | 94 | 48.93% |
| CCJ240517C00055000 | 2024-05-02 1:25PM EDT | 55.00 | 0.24 | 0.23 | 0.26 | +0.05 | +26.32% | 5,405 | 18,791 | 49.71% |
| CCJ240517C00056000 | 2024-05-02 12:20PM EDT | 56.00 | 0.20 | 0.16 | 0.19 | +0.11 | +122.22% | 5 | 32 | 50.39% |
| CCJ240517C00057000 | 2024-05-01 9:59AM EDT | 57.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1 | 83 | 50.29% |
| CCJ240517C00058000 | 2024-05-02 1:09PM EDT | 58.00 | 0.09 | 0.08 | 0.11 | -0.26 | -74.29% | 36 | 26 | 50.98% |
| CCJ240517C00060000 | 2024-05-02 11:00AM EDT | 60.00 | 0.14 | 0.04 | 0.06 | -0.06 | -30.00% | 1 | 392 | 52.34% |
| CCJ240517C00065000 | 2024-04-30 9:30AM EDT | 65.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 1 | 79 | 72.07% |
| CCJ240517C00070000 | 2024-04-18 9:47AM EDT | 70.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 10 | 35 | 83.59% |
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 | 0.10 | 0.00 | - | 1 | 2 | 142.19% |
| CCJ240517P00030000 | 2024-04-25 9:57AM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 106.25% |
| CCJ240517P00033000 | 2024-04-30 11:27AM EDT | 33.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 40 | 53 | 90.63% |
| CCJ240517P00034000 | 2024-05-02 11:09AM EDT | 34.00 | 0.06 | 0.01 | 0.12 | -0.02 | -25.00% | 2 | 42 | 84.38% |
| CCJ240517P00035000 | 2024-05-01 12:41PM EDT | 35.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 10 | 441 | 79.30% |
| CCJ240517P00036000 | 2024-04-29 2:45PM EDT | 36.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 5 | 92 | 75.00% |
| CCJ240517P00037000 | 2024-05-02 12:30PM EDT | 37.00 | 0.01 | 0.01 | 0.04 | -0.08 | -88.89% | 7 | 127 | 57.42% |
| CCJ240517P00038000 | 2024-05-01 9:30AM EDT | 38.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 20 | 766 | 65.04% |
| CCJ240517P00039000 | 2024-05-02 11:09AM EDT | 39.00 | 0.09 | 0.03 | 0.20 | -0.09 | -50.00% | 2 | 248 | 61.33% |
| CCJ240517P00040000 | 2024-05-02 11:15AM EDT | 40.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 12 | 1,328 | 50.00% |
| CCJ240517P00041000 | 2024-05-02 12:56PM EDT | 41.00 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 223 | 17,477 | 46.88% |
| CCJ240517P00042000 | 2024-05-02 11:18AM EDT | 42.00 | 0.14 | 0.12 | 0.14 | -0.13 | -48.15% | 10 | 1,321 | 45.31% |
| CCJ240517P00042500 | 2024-05-02 10:21AM EDT | 42.50 | 0.20 | 0.15 | 0.18 | -0.15 | -42.86% | 117 | 61 | 44.92% |
| CCJ240517P00043000 | 2024-05-02 1:19PM EDT | 43.00 | 0.20 | 0.20 | 0.22 | -0.25 | -55.56% | 49 | 785 | 44.14% |
| CCJ240517P00043500 | 2024-05-02 10:41AM EDT | 43.50 | 0.31 | 0.24 | 0.27 | -0.19 | -38.00% | 24 | 115 | 43.36% |
| CCJ240517P00044000 | 2024-05-02 11:53AM EDT | 44.00 | 0.35 | 0.31 | 0.34 | -0.33 | -48.53% | 69 | 1,066 | 43.07% |
| CCJ240517P00044500 | 2024-05-02 11:51AM EDT | 44.50 | 0.44 | 0.39 | 0.41 | -0.38 | -46.34% | 50 | 13 | 42.19% |
| CCJ240517P00045000 | 2024-05-02 1:36PM EDT | 45.00 | 0.51 | 0.50 | 0.52 | -0.19 | -27.14% | 108 | 5,781 | 42.33% |
| CCJ240517P00045500 | 2024-05-02 11:44AM EDT | 45.50 | 0.64 | 0.61 | 0.64 | -0.47 | -42.34% | 12 | 121 | 42.14% |
| CCJ240517P00046000 | 2024-05-02 12:45PM EDT | 46.00 | 0.83 | 0.75 | 0.77 | -0.52 | -38.52% | 54 | 4,649 | 41.65% |
| CCJ240517P00046500 | 2024-05-02 11:52AM EDT | 46.50 | 0.98 | 0.91 | 0.92 | -0.31 | -24.03% | 30 | 177 | 41.16% |
| CCJ240517P00047000 | 2024-05-02 12:46PM EDT | 47.00 | 1.18 | 1.08 | 1.12 | -0.38 | -24.36% | 9 | 404 | 41.46% |
| CCJ240517P00047500 | 2024-05-02 12:43PM EDT | 47.50 | 1.43 | 1.31 | 1.34 | -0.65 | -31.25% | 51 | 394 | 41.60% |
| CCJ240517P00048000 | 2024-05-02 1:23PM EDT | 48.00 | 1.56 | 1.52 | 1.56 | -0.58 | -27.10% | 86 | 731 | 41.16% |
| CCJ240517P00048500 | 2024-05-02 1:18PM EDT | 48.50 | 1.87 | 1.77 | 1.81 | -0.63 | -25.20% | 77 | 84 | 40.87% |
| CCJ240517P00049000 | 2024-05-02 1:24PM EDT | 49.00 | 2.13 | 2.05 | 2.07 | -0.57 | -21.11% | 97 | 725 | 40.23% |
| CCJ240517P00049500 | 2024-05-01 2:40PM EDT | 49.50 | 2.92 | 2.21 | 2.41 | 0.00 | - | 3 | 236 | 41.07% |
| CCJ240517P00050000 | 2024-05-02 11:16AM EDT | 50.00 | 2.65 | 2.66 | 2.72 | -0.60 | -18.46% | 3 | 445 | 40.53% |
| CCJ240517P00051000 | 2024-05-02 9:46AM EDT | 51.00 | 3.85 | 3.35 | 3.50 | -0.51 | -11.70% | 7 | 83 | 42.19% |
| CCJ240517P00052000 | 2024-04-30 10:00AM EDT | 52.00 | 5.63 | 4.15 | 4.25 | 0.00 | - | 1 | 29 | 40.92% |
| CCJ240517P00053000 | 2024-05-01 12:42PM EDT | 53.00 | 6.20 | 4.90 | 5.10 | 0.00 | - | 1 | 23 | 40.92% |
| CCJ240517P00054000 | 2024-04-23 9:45AM EDT | 54.00 | 6.80 | 5.85 | 6.00 | 0.00 | - | - | 1 | 41.11% |
| CCJ240517P00055000 | 2024-05-01 12:42PM EDT | 55.00 | 8.05 | 6.75 | 7.50 | 0.00 | - | 16 | 232 | 52.44% |
| CCJ240517P00058000 | 2024-05-01 3:13PM EDT | 58.00 | 10.25 | 9.10 | 9.75 | 0.00 | - | 1 | 1 | 0.00% |
| CCJ240517P00060000 | 2024-04-22 10:53AM EDT | 60.00 | 12.80 | 11.55 | 11.70 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ240517P00065000 | 2024-04-12 10:06AM EDT | 65.00 | 12.85 | 15.60 | 16.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.