Cameco Corporation (CCJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240920C00023000 | 2024-03-01 3:44PM EDT | 23.00 | 20.15 | 20.20 | 21.20 | 0.00 | - | 3 | 41 | 0.00% |
| CCJ240920C00025000 | 2024-04-30 9:44AM EDT | 25.00 | 22.38 | 23.90 | 25.30 | 0.00 | - | 2 | 31 | 91.80% |
| CCJ240920C00028000 | 2024-04-01 9:50AM EDT | 28.00 | 18.84 | 19.35 | 20.35 | 0.00 | - | 1 | 29 | 0.00% |
| CCJ240920C00030000 | 2024-04-30 9:35AM EDT | 30.00 | 18.00 | 19.15 | 20.25 | 0.00 | - | 1 | 51 | 73.10% |
| CCJ240920C00033000 | 2024-04-22 11:14AM EDT | 33.00 | 15.35 | 16.45 | 17.65 | 0.00 | - | 1 | 40 | 67.65% |
| CCJ240920C00035000 | 2024-05-01 2:35PM EDT | 35.00 | 13.85 | 13.35 | 16.40 | 0.00 | - | 35 | 410 | 57.69% |
| CCJ240920C00038000 | 2024-04-30 3:25PM EDT | 38.00 | 10.50 | 12.30 | 14.00 | 0.00 | - | 10 | 567 | 63.11% |
| CCJ240920C00040000 | 2024-05-01 2:47PM EDT | 40.00 | 10.10 | 10.80 | 11.90 | 0.00 | - | 2 | 438 | 57.57% |
| CCJ240920C00041000 | 2024-05-01 2:59PM EDT | 41.00 | 9.79 | 9.50 | 11.85 | 0.00 | - | 35 | 361 | 57.06% |
| CCJ240920C00042000 | 2024-05-02 11:16AM EDT | 42.00 | 9.70 | 9.40 | 11.05 | -1.30 | -11.82% | 1 | 341 | 58.56% |
| CCJ240920C00043000 | 2024-05-02 1:51PM EDT | 43.00 | 8.65 | 8.70 | 9.85 | +1.53 | +21.49% | 2 | 303 | 54.94% |
| CCJ240920C00044000 | 2024-04-30 3:36PM EDT | 44.00 | 6.55 | 8.10 | 8.25 | 0.00 | - | 13 | 238 | 50.61% |
| CCJ240920C00045000 | 2024-05-02 3:51PM EDT | 45.00 | 7.56 | 7.50 | 7.65 | +0.61 | +8.78% | 22 | 6,813 | 50.12% |
| CCJ240920C00046000 | 2024-05-01 3:56PM EDT | 46.00 | 6.10 | 6.95 | 7.05 | 0.00 | - | 8 | 1,529 | 49.39% |
| CCJ240920C00047000 | 2024-05-01 2:05PM EDT | 47.00 | 6.68 | 6.40 | 6.55 | +1.08 | +19.29% | 2 | 400 | 49.32% |
| CCJ240920C00048000 | 2024-05-02 2:52PM EDT | 48.00 | 5.88 | 5.90 | 6.00 | +0.51 | +9.50% | 29 | 11,005 | 48.60% |
| CCJ240920C00049000 | 2024-05-01 3:21PM EDT | 49.00 | 5.04 | 5.40 | 5.55 | 0.00 | - | 14 | 1,312 | 48.49% |
| CCJ240920C00050000 | 2024-05-02 2:08PM EDT | 50.00 | 5.00 | 5.00 | 5.10 | +0.60 | +13.64% | 39 | 3,115 | 48.17% |
| CCJ240920C00055000 | 2024-05-02 3:30PM EDT | 55.00 | 3.19 | 3.15 | 3.25 | +0.39 | +13.93% | 160 | 3,196 | 46.80% |
| CCJ240920C00060000 | 2024-05-02 1:45PM EDT | 60.00 | 1.98 | 1.98 | 2.22 | +0.34 | +20.73% | 93 | 4,970 | 48.07% |
| CCJ240920C00065000 | 2024-05-02 10:19AM EDT | 65.00 | 1.25 | 1.22 | 1.46 | +0.17 | +15.74% | 2 | 1,713 | 48.49% |
| CCJ240920C00070000 | 2024-05-02 10:50AM EDT | 70.00 | 0.86 | 0.75 | 0.98 | +0.12 | +16.22% | 5 | 6,893 | 49.19% |
| CCJ240920C00075000 | 2024-05-02 10:13AM EDT | 75.00 | 0.46 | 0.45 | 0.48 | +0.18 | +64.29% | 1 | 734 | 46.29% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240920P00020000 | 2024-03-28 2:49PM EDT | 20.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 0 | 64.65% |
| CCJ240920P00023000 | 2024-04-26 3:20PM EDT | 23.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | 2 | 183 | 57.42% |
| CCJ240920P00025000 | 2024-05-02 3:05PM EDT | 25.00 | 0.09 | 0.05 | 0.11 | +0.01 | +12.50% | 2 | 1,021 | 51.56% |
| CCJ240920P00028000 | 2024-04-26 3:22PM EDT | 28.00 | 0.11 | 0.12 | 0.24 | 0.00 | - | 2 | 52 | 50.10% |
| CCJ240920P00030000 | 2024-04-30 3:56PM EDT | 30.00 | 0.38 | 0.11 | 0.42 | 0.00 | - | 4 | 431 | 53.47% |
| CCJ240920P00033000 | 2024-05-02 10:21AM EDT | 33.00 | 0.46 | 0.42 | 0.46 | -0.02 | -4.17% | 5 | 752 | 45.65% |
| CCJ240920P00035000 | 2024-05-02 10:19AM EDT | 35.00 | 0.71 | 0.64 | 0.68 | -0.08 | -10.13% | 4 | 760 | 44.70% |
| CCJ240920P00038000 | 2024-05-01 3:41PM EDT | 38.00 | 1.34 | 1.13 | 1.17 | 0.00 | - | 9 | 1,377 | 43.56% |
| CCJ240920P00040000 | 2024-05-02 10:08AM EDT | 40.00 | 1.75 | 1.58 | 1.62 | -0.09 | -4.89% | 10 | 465 | 42.87% |
| CCJ240920P00041000 | 2024-05-01 10:31AM EDT | 41.00 | 2.03 | 1.66 | 1.89 | 0.00 | - | 7 | 1,169 | 42.60% |
| CCJ240920P00042000 | 2024-05-02 12:41PM EDT | 42.00 | 2.25 | 2.11 | 2.19 | -0.18 | -7.41% | 2 | 347 | 42.32% |
| CCJ240920P00043000 | 2024-05-01 11:28AM EDT | 43.00 | 2.69 | 2.44 | 2.52 | -0.26 | -8.81% | 4 | 407 | 42.04% |
| CCJ240920P00044000 | 2024-05-02 11:04AM EDT | 44.00 | 2.84 | 2.61 | 2.86 | -0.39 | -12.07% | 20 | 367 | 41.58% |
| CCJ240920P00045000 | 2024-05-02 10:58AM EDT | 45.00 | 3.20 | 3.15 | 3.25 | -0.60 | -15.79% | 15 | 1,342 | 41.28% |
| CCJ240920P00046000 | 2024-05-02 3:13PM EDT | 46.00 | 3.75 | 3.60 | 3.70 | -0.47 | -11.14% | 25 | 495 | 41.25% |
| CCJ240920P00047000 | 2024-05-02 12:26PM EDT | 47.00 | 4.25 | 4.05 | 4.15 | -0.05 | -1.16% | 20 | 728 | 40.92% |
| CCJ240920P00048000 | 2024-05-02 12:09PM EDT | 48.00 | 4.55 | 4.50 | 4.60 | -0.70 | -13.33% | 3 | 213 | 40.33% |
| CCJ240920P00049000 | 2024-05-02 3:12PM EDT | 49.00 | 5.13 | 5.00 | 5.15 | -0.72 | -12.31% | 20 | 321 | 40.31% |
| CCJ240920P00050000 | 2024-05-02 9:34AM EDT | 50.00 | 6.35 | 5.55 | 5.70 | 0.00 | - | 6 | 265 | 40.02% |
| CCJ240920P00055000 | 2024-05-02 2:59PM EDT | 55.00 | 8.82 | 8.75 | 8.90 | -0.13 | -1.45% | 1 | 73 | 38.57% |
| CCJ240920P00060000 | 2024-04-29 10:30AM EDT | 60.00 | 12.40 | 12.55 | 13.45 | 0.00 | - | 13 | 49 | 44.61% |
| CCJ240920P00065000 | 2024-05-02 12:16PM EDT | 65.00 | 17.15 | 16.70 | 17.10 | +0.05 | +0.29% | 1 | 87 | 35.52% |
| CCJ240920P00070000 | 2024-04-30 12:36PM EDT | 70.00 | 24.05 | 20.20 | 21.75 | 0.00 | - | 3 | 0 | 33.06% |
© 2024 Yahoo. All rights reserved.