Cameco Corporation (CCJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ241220C00030000 | 2024-06-07 2:08PM EDT | 30.00 | 25.54 | 21.55 | 22.65 | 0.00 | - | 1 | 5 | 67.53% |
| CCJ241220C00040000 | 2024-06-18 3:17PM EDT | 40.00 | 14.52 | 12.25 | 13.75 | 0.00 | - | 10 | 0 | 56.23% |
| CCJ241220C00041000 | 2024-06-18 12:59PM EDT | 41.00 | 13.99 | 10.80 | 12.95 | 0.00 | - | 40 | 0 | 54.85% |
| CCJ241220C00042000 | 2024-06-13 11:24AM EDT | 42.00 | 13.96 | 11.60 | 11.85 | 0.00 | - | 2 | 0 | 50.59% |
| CCJ241220C00043000 | 2024-06-26 10:30AM EDT | 43.00 | 10.85 | 11.00 | 12.45 | 0.00 | - | 1 | 0 | 55.14% |
| CCJ241220C00044000 | 2024-06-24 3:14PM EDT | 44.00 | 10.20 | 10.35 | 11.10 | 0.00 | - | 2 | 0 | 51.66% |
| CCJ241220C00045000 | 2024-07-02 9:48AM EDT | 45.00 | 9.20 | 9.65 | 11.20 | -0.10 | -1.08% | 1 | 0 | 53.99% |
| CCJ241220C00046000 | 2024-06-28 2:22PM EDT | 46.00 | 8.27 | 8.90 | 9.10 | 0.00 | - | 28 | 796 | 47.77% |
| CCJ241220C00047000 | 2024-07-01 2:32PM EDT | 47.00 | 8.15 | 8.35 | 8.65 | 0.00 | - | 27 | 65 | 48.52% |
| CCJ241220C00048000 | 2024-06-28 10:03AM EDT | 48.00 | 8.08 | 7.80 | 8.00 | 0.00 | - | 19 | 0 | 47.52% |
| CCJ241220C00049000 | 2024-07-01 10:07AM EDT | 49.00 | 6.81 | 7.25 | 7.45 | 0.00 | - | 1 | 0 | 47.12% |
| CCJ241220C00050000 | 2024-07-03 9:34AM EDT | 50.00 | 6.70 | 6.80 | 7.00 | +0.80 | +13.56% | 4 | 0 | 47.29% |
| CCJ241220C00055000 | 2024-07-03 10:07AM EDT | 55.00 | 4.65 | 4.65 | 4.80 | +0.49 | +11.78% | 66 | 0 | 45.90% |
| CCJ241220C00060000 | 2024-07-03 10:07AM EDT | 60.00 | 3.10 | 3.05 | 3.15 | +0.38 | +13.97% | 43 | 14,427 | 44.58% |
| CCJ241220C00065000 | 2024-07-03 10:07AM EDT | 65.00 | 2.04 | 1.97 | 2.14 | +0.27 | +15.25% | 4 | 0 | 44.80% |
| CCJ241220C00070000 | 2024-07-02 12:11PM EDT | 70.00 | 1.07 | 1.29 | 2.09 | 0.00 | - | 5 | 0 | 51.42% |
| CCJ241220C00075000 | 2024-07-01 11:54AM EDT | 75.00 | 0.75 | 0.83 | 1.09 | -0.11 | -12.79% | 2 | 0 | 46.78% |
| CCJ241220C00080000 | 2024-06-25 12:48PM EDT | 80.00 | 0.56 | 0.52 | 2.00 | 0.00 | - | 58 | 0 | 54.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ241220P00025000 | 2024-05-02 3:01PM EDT | 25.00 | 0.19 | 0.00 | 1.21 | 0.00 | - | 2 | 0 | 73.05% |
| CCJ241220P00030000 | 2024-06-27 11:13AM EDT | 30.00 | 0.28 | 0.06 | 2.34 | 0.00 | - | 1 | 43 | 69.21% |
| CCJ241220P00035000 | 2024-07-02 12:03PM EDT | 35.00 | 0.73 | 0.43 | 0.69 | 0.00 | - | 9 | 261 | 44.97% |
| CCJ241220P00040000 | 2024-07-03 9:30AM EDT | 40.00 | 1.53 | 1.40 | 1.50 | +0.03 | +2.00% | 2 | 0 | 42.77% |
| CCJ241220P00041000 | 2024-06-25 11:50AM EDT | 41.00 | 1.90 | 1.41 | 2.34 | 0.00 | - | 1,025 | 1,039 | 48.77% |
| CCJ241220P00042000 | 2024-06-25 10:31AM EDT | 42.00 | 2.15 | 1.44 | 2.32 | 0.00 | - | 10 | 0 | 45.44% |
| CCJ241220P00043000 | 2024-06-25 12:17PM EDT | 43.00 | 2.50 | 1.40 | 2.46 | 0.00 | - | 2 | 0 | 43.65% |
| CCJ241220P00044000 | 2024-06-28 1:01PM EDT | 44.00 | 2.68 | 1.78 | 2.54 | 0.00 | - | 1 | 86 | 41.24% |
| CCJ241220P00045000 | 2024-07-02 3:30PM EDT | 45.00 | 3.18 | 2.69 | 2.84 | 0.00 | - | 41 | 224 | 40.67% |
| CCJ241220P00046000 | 2024-07-02 3:39PM EDT | 46.00 | 3.56 | 3.10 | 3.25 | 0.00 | - | 2,277 | 0 | 40.81% |
| CCJ241220P00047000 | 2024-07-02 1:23PM EDT | 47.00 | 3.99 | 3.45 | 3.60 | 0.00 | - | 1 | 0 | 40.22% |
| CCJ241220P00048000 | 2024-06-28 10:39AM EDT | 48.00 | 4.04 | 3.85 | 4.05 | 0.00 | - | 10 | 108 | 40.21% |
| CCJ241220P00049000 | 2024-07-03 9:47AM EDT | 49.00 | 4.45 | 4.30 | 4.50 | -0.40 | -8.25% | 19 | 0 | 39.97% |
| CCJ241220P00050000 | 2024-07-02 2:40PM EDT | 50.00 | 5.40 | 4.80 | 5.00 | +0.20 | +3.85% | 62 | 0 | 39.88% |
| CCJ241220P00055000 | 2024-07-03 10:07AM EDT | 55.00 | 7.65 | 7.45 | 7.65 | -0.19 | -2.42% | 79 | 823 | 37.53% |
| CCJ241220P00060000 | 2024-07-01 10:10AM EDT | 60.00 | 11.85 | 10.95 | 11.15 | 0.00 | - | 2 | 94 | 36.57% |
| CCJ241220P00065000 | 2024-06-21 10:04AM EDT | 65.00 | 14.90 | 14.75 | 15.20 | 0.00 | - | 2 | 0 | 35.82% |
| CCJ241220P00070000 | 2024-06-27 3:30PM EDT | 70.00 | 18.90 | 18.85 | 19.70 | 0.00 | - | 6 | 0 | 36.08% |
| CCJ241220P00080000 | 2024-06-24 3:08PM EDT | 80.00 | 29.51 | 27.85 | 30.35 | 0.00 | - | - | 0 | 55.01% |
© 2024 Yahoo. All rights reserved.