Cameco Corporation (CCJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240621C00015000 | 2024-04-02 9:37AM EDT | 15.00 | 31.38 | 31.60 | 34.05 | 0.00 | - | 1 | 107 | 228.91% |
| CCJ240621C00018000 | 2024-03-19 11:56AM EDT | 18.00 | 23.40 | 29.70 | 32.00 | 0.00 | - | 1 | 138 | 246.44% |
| CCJ240621C00020000 | 2024-04-23 2:14PM EDT | 20.00 | 28.60 | 26.45 | 28.35 | 0.00 | - | 3 | 172 | 150.98% |
| CCJ240621C00023000 | 2024-03-19 12:10PM EDT | 23.00 | 18.75 | 24.65 | 27.05 | 0.00 | - | 1 | 58 | 192.68% |
| CCJ240621C00025000 | 2024-04-22 11:20AM EDT | 25.00 | 21.95 | 21.85 | 22.25 | 0.00 | - | 3 | 162 | 89.26% |
| CCJ240621C00027000 | 2024-03-21 2:30PM EDT | 27.00 | 16.05 | 20.30 | 23.30 | 0.00 | - | 1 | 88 | 156.64% |
| CCJ240621C00029000 | 2024-04-29 10:24AM EDT | 29.00 | 20.30 | 18.05 | 18.30 | 0.00 | - | 1 | 49 | 80.37% |
| CCJ240621C00030000 | 2024-04-30 2:16PM EDT | 30.00 | 16.25 | 16.55 | 17.35 | 0.00 | - | 27 | 1,799 | 52.73% |
| CCJ240621C00031000 | 2024-04-25 10:16AM EDT | 31.00 | 17.45 | 16.00 | 17.35 | 0.00 | - | 1 | 62 | 93.26% |
| CCJ240621C00032000 | 2024-04-29 3:06PM EDT | 32.00 | 17.65 | 14.60 | 15.80 | 0.00 | - | 2 | 923 | 67.77% |
| CCJ240621C00033000 | 2024-04-08 2:45PM EDT | 33.00 | 16.16 | 12.90 | 14.40 | 0.00 | - | 2 | 33 | 72.36% |
| CCJ240621C00034000 | 2024-04-19 11:12AM EDT | 34.00 | 15.14 | 13.20 | 14.90 | 0.00 | - | 1 | 44 | 87.99% |
| CCJ240621C00035000 | 2024-04-30 10:21AM EDT | 35.00 | 11.40 | 11.40 | 13.40 | 0.00 | - | 1 | 516 | 62.79% |
| CCJ240621C00036000 | 2024-04-12 11:00AM EDT | 36.00 | 16.55 | 10.85 | 12.00 | 0.00 | - | 35 | 611 | 58.98% |
| CCJ240621C00037000 | 2024-04-25 10:29AM EDT | 37.00 | 12.10 | 10.15 | 10.60 | 0.00 | - | 1 | 837 | 52.73% |
| CCJ240621C00038000 | 2024-04-12 12:36PM EDT | 38.00 | 13.50 | 8.65 | 10.40 | 0.00 | - | 43 | 334 | 52.73% |
| CCJ240621C00039000 | 2024-04-30 3:23PM EDT | 39.00 | 8.00 | 8.60 | 8.80 | 0.00 | - | 203 | 739 | 52.54% |
| CCJ240621C00040000 | 2024-05-01 2:15PM EDT | 40.00 | 8.11 | 7.80 | 8.30 | +1.13 | +16.19% | 5 | 1,442 | 55.35% |
| CCJ240621C00041000 | 2024-04-29 3:09PM EDT | 41.00 | 9.40 | 7.00 | 7.15 | 0.00 | - | 2 | 446 | 50.56% |
| CCJ240621C00042000 | 2024-04-30 1:48PM EDT | 42.00 | 5.75 | 6.20 | 6.40 | 0.00 | - | 311 | 819 | 51.20% |
| CCJ240621C00043000 | 2024-05-01 9:48AM EDT | 43.00 | 6.36 | 5.50 | 5.65 | +1.31 | +25.94% | 12 | 998 | 49.76% |
| CCJ240621C00044000 | 2024-05-01 2:18PM EDT | 44.00 | 5.19 | 4.85 | 5.00 | +0.90 | +20.98% | 6 | 1,985 | 49.32% |
| CCJ240621C00045000 | 2024-05-01 2:13PM EDT | 45.00 | 4.50 | 4.25 | 4.40 | +0.75 | +20.00% | 22 | 6,959 | 49.00% |
| CCJ240621C00046000 | 2024-05-01 2:58PM EDT | 46.00 | 4.35 | 3.70 | 3.80 | +1.30 | +42.62% | 112 | 4,400 | 47.97% |
| CCJ240621C00047000 | 2024-05-01 3:23PM EDT | 47.00 | 3.65 | 3.20 | 3.30 | +0.92 | +33.70% | 132 | 540 | 47.75% |
| CCJ240621C00048000 | 2024-05-01 3:38PM EDT | 48.00 | 2.77 | 2.77 | 2.80 | +0.59 | +27.06% | 617 | 1,614 | 46.85% |
| CCJ240621C00049000 | 2024-05-01 3:47PM EDT | 49.00 | 2.49 | 2.35 | 2.41 | +0.59 | +31.05% | 188 | 609 | 46.88% |
| CCJ240621C00050000 | 2024-05-01 3:57PM EDT | 50.00 | 2.02 | 1.96 | 2.05 | +0.52 | +34.67% | 9,059 | 17,374 | 46.68% |
| CCJ240621C00055000 | 2024-05-01 3:54PM EDT | 55.00 | 0.85 | 0.83 | 0.88 | +0.29 | +51.79% | 1,480 | 8,465 | 46.88% |
| CCJ240621C00060000 | 2024-05-01 3:47PM EDT | 60.00 | 0.35 | 0.34 | 0.38 | +0.12 | +52.17% | 6,453 | 5,713 | 48.29% |
| CCJ240621C00065000 | 2024-05-01 2:59PM EDT | 65.00 | 0.21 | 0.14 | 0.19 | +0.11 | +110.00% | 12 | 4,260 | 51.17% |
| CCJ240621C00070000 | 2024-04-30 12:46PM EDT | 70.00 | 0.02 | 0.02 | 0.21 | 0.00 | - | 50 | 1,597 | 54.98% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240621P00015000 | 2024-01-29 12:06PM EDT | 15.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 240 | 345 | 135.16% |
| CCJ240621P00018000 | 2024-04-17 2:53PM EDT | 18.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 515 | 113.28% |
| CCJ240621P00020000 | 2024-03-06 12:47PM EDT | 20.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 12 | 948 | 87.50% |
| CCJ240621P00023000 | 2024-04-04 3:49PM EDT | 23.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 2 | 1,748 | 123.93% |
| CCJ240621P00025000 | 2024-05-01 3:27PM EDT | 25.00 | 0.96 | 0.00 | 0.95 | +0.94 | +4,700.00% | 1 | 280 | 115.92% |
| CCJ240621P00027000 | 2024-04-01 1:05PM EDT | 27.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 60 | 2,023 | 101.17% |
| CCJ240621P00029000 | 2024-04-24 1:08PM EDT | 29.00 | 0.03 | 0.02 | 0.85 | 0.00 | - | 1 | 124 | 90.72% |
| CCJ240621P00030000 | 2024-04-30 3:56PM EDT | 30.00 | 0.08 | 0.01 | 1.30 | 0.00 | - | 2 | 1,432 | 95.02% |
| CCJ240621P00031000 | 2024-04-16 3:19PM EDT | 31.00 | 0.08 | 0.01 | 1.30 | 0.00 | - | 2 | 4,032 | 89.55% |
| CCJ240621P00032000 | 2024-04-16 11:06AM EDT | 32.00 | 0.13 | 0.02 | 1.01 | 0.00 | - | 12 | 2,225 | 78.71% |
| CCJ240621P00033000 | 2024-04-30 11:58AM EDT | 33.00 | 0.14 | 0.06 | 0.21 | 0.00 | - | 5 | 43 | 54.39% |
| CCJ240621P00034000 | 2024-04-30 10:21AM EDT | 34.00 | 0.17 | 0.04 | 1.10 | 0.00 | - | 1 | 161 | 70.80% |
| CCJ240621P00035000 | 2024-04-30 3:41PM EDT | 35.00 | 0.16 | 0.10 | 0.75 | 0.00 | - | 2 | 1,999 | 60.74% |
| CCJ240621P00036000 | 2024-05-01 2:07PM EDT | 36.00 | 0.16 | 0.14 | 0.20 | -0.06 | -27.27% | 5 | 402 | 46.68% |
| CCJ240621P00037000 | 2024-05-01 10:14AM EDT | 37.00 | 0.20 | 0.21 | 0.26 | -0.10 | -33.33% | 3 | 3,322 | 45.41% |
| CCJ240621P00038000 | 2024-05-01 2:59PM EDT | 38.00 | 0.25 | 0.31 | 0.35 | -0.20 | -44.44% | 14 | 1,764 | 44.82% |
| CCJ240621P00039000 | 2024-05-01 10:35AM EDT | 39.00 | 0.41 | 0.43 | 0.47 | -0.13 | -24.07% | 7 | 1,302 | 44.34% |
| CCJ240621P00040000 | 2024-05-01 2:34PM EDT | 40.00 | 0.49 | 0.59 | 0.63 | -0.31 | -38.75% | 9 | 3,454 | 44.09% |
| CCJ240621P00041000 | 2024-05-01 3:32PM EDT | 41.00 | 0.70 | 0.79 | 0.83 | -0.30 | -30.00% | 16 | 2,674 | 43.90% |
| CCJ240621P00042000 | 2024-05-01 12:45PM EDT | 42.00 | 0.83 | 1.02 | 1.08 | -0.47 | -36.15% | 37 | 1,370 | 43.85% |
| CCJ240621P00043000 | 2024-05-01 3:18PM EDT | 43.00 | 1.24 | 1.31 | 1.35 | -0.32 | -20.51% | 37 | 1,124 | 43.31% |
| CCJ240621P00044000 | 2024-05-01 12:46PM EDT | 44.00 | 1.54 | 1.61 | 1.69 | -0.32 | -17.20% | 374 | 2,683 | 43.16% |
| CCJ240621P00045000 | 2024-05-01 3:28PM EDT | 45.00 | 1.71 | 2.00 | 2.07 | -0.59 | -25.65% | 92 | 2,230 | 42.82% |
| CCJ240621P00046000 | 2024-05-01 12:29PM EDT | 46.00 | 2.41 | 2.45 | 2.49 | -0.49 | -16.90% | 61 | 3,321 | 42.29% |
| CCJ240621P00047000 | 2024-05-01 3:57PM EDT | 47.00 | 2.95 | 2.94 | 2.99 | -0.25 | -7.81% | 177 | 819 | 42.16% |
| CCJ240621P00048000 | 2024-05-01 12:43PM EDT | 48.00 | 3.45 | 3.45 | 3.55 | -0.53 | -13.32% | 20 | 1,494 | 42.14% |
| CCJ240621P00049000 | 2024-05-01 12:41PM EDT | 49.00 | 3.85 | 4.05 | 4.15 | -0.70 | -15.38% | 38 | 2,162 | 41.94% |
| CCJ240621P00050000 | 2024-05-01 2:55PM EDT | 50.00 | 4.05 | 4.70 | 4.80 | -1.10 | -21.36% | 32 | 2,060 | 41.75% |
| CCJ240621P00055000 | 2024-04-30 10:43AM EDT | 55.00 | 9.00 | 8.45 | 8.70 | 0.00 | - | 111 | 322 | 41.41% |
| CCJ240621P00060000 | 2024-04-30 10:43AM EDT | 60.00 | 13.20 | 12.90 | 14.00 | 0.00 | - | 11 | 46 | 62.31% |
| CCJ240621P00065000 | 2024-04-12 10:22AM EDT | 65.00 | 13.25 | 17.65 | 18.75 | 0.00 | - | 3 | 331 | 68.31% |
© 2024 Yahoo. All rights reserved.