Cameco Corporation (CCJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240628C00038000 | 2024-05-24 10:59AM EDT | 38.00 | 15.27 | 15.35 | 17.20 | 0.00 | - | 1 | 1 | 159.96% |
| CCJ240628C00042000 | 2024-06-07 12:35PM EDT | 42.00 | 12.62 | 10.55 | 12.90 | 0.00 | - | 4 | 4 | 102.15% |
| CCJ240628C00044000 | 2024-05-28 10:53AM EDT | 44.00 | 10.44 | 9.40 | 9.60 | 0.00 | - | 2 | 2 | 77.15% |
| CCJ240628C00045000 | 2024-05-30 9:44AM EDT | 45.00 | 10.26 | 8.20 | 8.70 | 0.00 | - | 2 | 0 | 68.02% |
| CCJ240628C00046000 | 2024-05-31 1:57PM EDT | 46.00 | 9.45 | 7.20 | 7.60 | 0.00 | - | 1 | 1 | 59.08% |
| CCJ240628C00047000 | 2024-05-16 3:45PM EDT | 47.00 | 4.40 | 6.50 | 6.70 | 0.00 | - | - | 10 | 60.64% |
| CCJ240628C00048000 | 2024-06-10 12:53PM EDT | 48.00 | 6.33 | 5.55 | 5.75 | 0.00 | - | 2 | 28 | 55.27% |
| CCJ240628C00049000 | 2024-06-10 12:32PM EDT | 49.00 | 5.49 | 4.45 | 4.85 | 0.00 | - | 1 | 5 | 54.10% |
| CCJ240628C00050000 | 2024-06-05 10:51AM EDT | 50.00 | 5.30 | 3.90 | 4.00 | 0.00 | - | 1 | 46 | 50.29% |
| CCJ240628C00051000 | 2024-06-13 9:40AM EDT | 51.00 | 3.05 | 3.05 | 3.30 | +0.53 | +21.03% | 1 | 55 | 49.27% |
| CCJ240628C00052000 | 2024-06-13 10:00AM EDT | 52.00 | 2.33 | 2.46 | 2.57 | +0.36 | +18.27% | 31 | 97 | 46.05% |
| CCJ240628C00053000 | 2024-06-13 10:36AM EDT | 53.00 | 2.05 | 1.91 | 1.97 | +0.65 | +46.43% | 11 | 79 | 44.29% |
| CCJ240628C00054000 | 2024-06-13 10:33AM EDT | 54.00 | 1.60 | 1.44 | 1.49 | +0.54 | +50.94% | 22 | 129 | 43.46% |
| CCJ240628C00055000 | 2024-06-13 10:38AM EDT | 55.00 | 1.11 | 1.06 | 1.10 | +0.32 | +40.51% | 34 | 644 | 42.82% |
| CCJ240628C00056000 | 2024-06-13 10:50AM EDT | 56.00 | 0.78 | 0.76 | 0.80 | +0.28 | +56.00% | 8 | 235 | 42.53% |
| CCJ240628C00057000 | 2024-06-13 10:24AM EDT | 57.00 | 0.65 | 0.54 | 0.61 | +0.24 | +58.54% | 48 | 325 | 43.60% |
| CCJ240628C00058000 | 2024-06-13 10:19AM EDT | 58.00 | 0.40 | 0.37 | 0.41 | +0.11 | +37.93% | 28 | 220 | 42.73% |
| CCJ240628C00059000 | 2024-06-13 9:40AM EDT | 59.00 | 0.24 | 0.27 | 0.30 | +0.13 | +118.18% | 16 | 428 | 43.46% |
| CCJ240628C00060000 | 2024-06-13 10:22AM EDT | 60.00 | 0.24 | 0.19 | 0.23 | +0.09 | +60.00% | 1 | 151 | 44.73% |
| CCJ240628C00061000 | 2024-06-10 10:57AM EDT | 61.00 | 0.25 | 0.13 | 0.17 | 0.00 | - | 14 | 28 | 45.51% |
| CCJ240628C00062000 | 2024-06-12 11:39AM EDT | 62.00 | 0.06 | 0.09 | 0.13 | 0.00 | - | 1 | 45 | 46.68% |
| CCJ240628C00063000 | 2024-06-12 10:11AM EDT | 63.00 | 0.04 | 0.03 | 0.72 | 0.00 | - | 1 | 3 | 64.65% |
| CCJ240628C00065000 | 2024-06-13 10:22AM EDT | 65.00 | 0.06 | 0.01 | 0.13 | +0.03 | +100.00% | 1 | 34 | 51.17% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240628P00040000 | 2024-05-30 3:24PM EDT | 40.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 3 | 14 | 98.93% |
| CCJ240628P00041000 | 2024-05-15 12:31PM EDT | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CCJ240628P00042000 | 2024-06-07 3:57PM EDT | 42.00 | 0.12 | 0.01 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| CCJ240628P00043000 | 2024-05-31 10:05AM EDT | 43.00 | 0.48 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 78.71% |
| CCJ240628P00044000 | 2024-06-05 11:31AM EDT | 44.00 | 0.10 | 0.02 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CCJ240628P00045000 | 2024-06-13 10:54AM EDT | 45.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 2 | 79 | 45.51% |
| CCJ240628P00046000 | 2024-06-13 9:59AM EDT | 46.00 | 0.11 | 0.01 | 0.12 | -0.06 | -35.29% | 1 | 54 | 43.95% |
| CCJ240628P00047000 | 2024-06-12 10:27AM EDT | 47.00 | 0.25 | 0.12 | 0.16 | 0.00 | - | 1 | 275 | 41.31% |
| CCJ240628P00048000 | 2024-06-13 10:18AM EDT | 48.00 | 0.21 | 0.19 | 0.22 | -0.40 | -65.57% | 2 | 24 | 38.87% |
| CCJ240628P00049000 | 2024-06-13 10:45AM EDT | 49.00 | 0.28 | 0.32 | 0.35 | -0.45 | -61.64% | 10 | 91 | 38.28% |
| CCJ240628P00050000 | 2024-06-13 10:45AM EDT | 50.00 | 0.44 | 0.48 | 0.52 | -0.26 | -37.14% | 12 | 342 | 37.11% |
| CCJ240628P00051000 | 2024-06-13 9:40AM EDT | 51.00 | 0.80 | 0.71 | 0.75 | -0.28 | -25.93% | 1 | 323 | 35.84% |
| CCJ240628P00052000 | 2024-06-13 10:22AM EDT | 52.00 | 0.98 | 1.03 | 1.08 | -0.49 | -33.33% | 1 | 145 | 35.06% |
| CCJ240628P00053000 | 2024-06-13 10:34AM EDT | 53.00 | 1.37 | 1.45 | 1.53 | -0.92 | -40.17% | 11 | 95 | 34.79% |
| CCJ240628P00054000 | 2024-06-13 10:34AM EDT | 54.00 | 1.87 | 1.97 | 2.12 | -0.68 | -26.67% | 10 | 198 | 35.40% |
| CCJ240628P00055000 | 2024-06-12 1:35PM EDT | 55.00 | 3.17 | 2.52 | 2.66 | 0.00 | - | 13 | 80 | 32.42% |
| CCJ240628P00056000 | 2024-06-05 10:37AM EDT | 56.00 | 2.82 | 3.25 | 3.40 | 0.00 | - | 3 | 4 | 31.84% |
| CCJ240628P00057000 | 2024-06-06 11:29AM EDT | 57.00 | 2.95 | 3.85 | 4.25 | 0.00 | - | 4 | 9 | 32.32% |
| CCJ240628P00060000 | 2024-06-11 10:50AM EDT | 60.00 | 8.24 | 6.50 | 7.15 | 0.00 | - | 4 | 50 | 41.50% |
© 2024 Yahoo. All rights reserved.