Cameco Corporation (CCJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240816C00035000 | 2024-05-03 2:24PM EDT | 35.00 | 14.17 | 19.70 | 23.35 | 0.00 | - | 2 | 2 | 127.39% |
| CCJ240816C00040000 | 2024-06-10 11:46AM EDT | 40.00 | 14.90 | 13.65 | 15.35 | -1.05 | -6.58% | 1 | 29 | 62.99% |
| CCJ240816C00041000 | 2024-06-07 2:02PM EDT | 41.00 | 14.05 | 12.50 | 13.45 | 0.00 | - | 2 | 2 | 58.01% |
| CCJ240816C00043000 | 2024-06-04 9:53AM EDT | 43.00 | 10.00 | 11.30 | 11.65 | 0.00 | - | 5 | 16 | 50.98% |
| CCJ240816C00044000 | 2024-06-10 3:09PM EDT | 44.00 | 10.93 | 10.30 | 11.25 | +1.88 | +20.77% | 4 | 3 | 52.73% |
| CCJ240816C00045000 | 2024-06-10 3:09PM EDT | 45.00 | 9.85 | 9.80 | 9.90 | -0.70 | -6.64% | 5 | 305 | 50.05% |
| CCJ240816C00046000 | 2024-06-10 2:31PM EDT | 46.00 | 9.30 | 9.00 | 9.15 | -0.76 | -7.55% | 1 | 18 | 50.68% |
| CCJ240816C00047000 | 2024-06-07 3:59PM EDT | 47.00 | 8.16 | 8.25 | 8.35 | 0.00 | - | 1 | 23 | 49.37% |
| CCJ240816C00048000 | 2024-06-06 9:46AM EDT | 48.00 | 9.00 | 7.50 | 7.65 | 0.00 | - | 1 | 378 | 49.05% |
| CCJ240816C00049000 | 2024-06-10 9:48AM EDT | 49.00 | 7.05 | 6.80 | 8.70 | -1.10 | -13.50% | 44 | 114 | 58.20% |
| CCJ240816C00050000 | 2024-06-07 3:53PM EDT | 50.00 | 6.21 | 6.15 | 6.25 | 0.00 | - | 37 | 449 | 47.27% |
| CCJ240816C00055000 | 2024-06-10 2:29PM EDT | 55.00 | 3.60 | 3.45 | 3.55 | -0.20 | -5.26% | 66 | 653 | 45.12% |
| CCJ240816C00060000 | 2024-06-10 3:49PM EDT | 60.00 | 1.91 | 1.83 | 1.89 | +0.01 | +0.53% | 106 | 1,839 | 44.73% |
| CCJ240816C00065000 | 2024-06-10 3:36PM EDT | 65.00 | 0.94 | 0.93 | 0.99 | -0.10 | -9.62% | 4 | 1,055 | 45.39% |
| CCJ240816C00070000 | 2024-06-10 3:58PM EDT | 70.00 | 0.49 | 0.49 | 0.51 | -0.02 | -4.00% | 2 | 1,249 | 46.19% |
| CCJ240816C00075000 | 2024-06-06 9:42AM EDT | 75.00 | 0.38 | 0.24 | 0.28 | 0.00 | - | 20 | 107 | 47.66% |
| CCJ240816C00080000 | 2024-06-06 3:30PM EDT | 80.00 | 0.19 | 0.05 | 0.35 | 0.00 | - | 2 | 16 | 51.27% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240816P00035000 | 2024-05-28 11:35AM EDT | 35.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 6 | 14 | 53.32% |
| CCJ240816P00040000 | 2024-05-20 1:09PM EDT | 40.00 | 0.29 | 0.23 | 0.26 | 0.00 | - | 2 | 7 | 45.02% |
| CCJ240816P00041000 | 2024-06-07 1:05PM EDT | 41.00 | 0.29 | 0.30 | 0.48 | 0.00 | - | 12 | 49 | 48.93% |
| CCJ240816P00042000 | 2024-06-06 3:30PM EDT | 42.00 | 0.32 | 0.37 | 1.63 | 0.00 | - | 5 | 139 | 57.32% |
| CCJ240816P00043000 | 2024-06-05 11:28AM EDT | 43.00 | 0.53 | 0.48 | 1.35 | 0.00 | - | 2 | 45 | 51.81% |
| CCJ240816P00044000 | 2024-06-10 12:10PM EDT | 44.00 | 0.60 | 0.62 | 1.06 | -0.12 | -16.67% | 2 | 149 | 50.71% |
| CCJ240816P00045000 | 2024-06-10 3:12PM EDT | 45.00 | 0.76 | 0.78 | 0.96 | +0.01 | +1.33% | 23 | 327 | 45.12% |
| CCJ240816P00046000 | 2024-06-05 11:40AM EDT | 46.00 | 0.95 | 0.88 | 1.02 | 0.00 | - | 3 | 67 | 42.36% |
| CCJ240816P00047000 | 2024-06-10 3:36PM EDT | 47.00 | 1.15 | 1.18 | 1.24 | +0.16 | +16.16% | 502 | 495 | 41.94% |
| CCJ240816P00048000 | 2024-06-07 3:47PM EDT | 48.00 | 1.46 | 1.35 | 1.49 | 0.00 | - | 41 | 126 | 41.50% |
| CCJ240816P00049000 | 2024-06-10 2:43PM EDT | 49.00 | 1.71 | 1.73 | 1.78 | 0.00 | - | 5 | 165 | 41.11% |
| CCJ240816P00050000 | 2024-06-10 2:30PM EDT | 50.00 | 2.03 | 2.08 | 2.12 | +0.01 | +0.50% | 10 | 977 | 40.89% |
| CCJ240816P00055000 | 2024-06-10 2:41PM EDT | 55.00 | 4.17 | 4.35 | 4.45 | +0.17 | +4.25% | 222 | 790 | 39.72% |
| CCJ240816P00060000 | 2024-06-10 1:13PM EDT | 60.00 | 7.57 | 7.65 | 7.80 | +0.60 | +8.61% | 2 | 216 | 38.60% |
| CCJ240816P00065000 | 2024-06-07 9:49AM EDT | 65.00 | 11.42 | 11.80 | 12.00 | +0.27 | +2.42% | 1 | 14 | 38.62% |
| CCJ240816P00070000 | 2024-05-30 1:03PM EDT | 70.00 | 14.75 | 16.45 | 16.65 | 0.00 | - | 6 | 0 | 39.16% |
© 2024 Yahoo. All rights reserved.