Cameco Corporation (CCJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ220701C00015000 | 2022-06-22 12:15PM EDT | 15.00 | 5.98 | 7.90 | 8.05 | 0.00 | - | - | 5 | 162.50% |
| CCJ220701C00017000 | 2022-06-22 2:21PM EDT | 17.00 | 4.35 | 5.90 | 6.05 | 0.00 | - | - | 3 | 118.75% |
| CCJ220701C00018000 | 2022-06-23 12:36PM EDT | 18.00 | 2.76 | 4.65 | 5.15 | 0.00 | - | - | 1 | 164.06% |
| CCJ220701C00019000 | 2022-06-23 1:08PM EDT | 19.00 | 1.82 | 3.95 | 4.05 | 0.00 | - | 1 | 12 | 93.75% |
| CCJ220701C00019500 | 2022-06-23 12:45PM EDT | 19.50 | 1.50 | 3.45 | 3.55 | 0.00 | - | 3 | 12 | 83.59% |
| CCJ220701C00020000 | 2022-06-27 9:49AM EDT | 20.00 | 2.77 | 2.97 | 3.05 | +0.10 | +3.75% | 100 | 323 | 76.17% |
| CCJ220701C00020500 | 2022-06-24 9:53AM EDT | 20.50 | 1.59 | 2.50 | 2.59 | 0.00 | - | 2 | 168 | 74.22% |
| CCJ220701C00021000 | 2022-06-27 3:08PM EDT | 21.00 | 2.05 | 2.04 | 2.13 | +0.30 | +17.14% | 4 | 143 | 69.92% |
| CCJ220701C00021500 | 2022-06-27 11:52AM EDT | 21.50 | 1.67 | 1.64 | 1.70 | +0.05 | +3.09% | 128 | 150 | 68.95% |
| CCJ220701C00022000 | 2022-06-27 3:59PM EDT | 22.00 | 1.26 | 1.24 | 1.30 | +0.17 | +15.60% | 96 | 588 | 65.43% |
| CCJ220701C00022500 | 2022-06-27 3:25PM EDT | 22.50 | 1.02 | 0.91 | 0.97 | +0.21 | +25.93% | 83 | 527 | 64.65% |
| CCJ220701C00023000 | 2022-06-27 4:00PM EDT | 23.00 | 0.65 | 0.65 | 0.69 | +0.05 | +8.33% | 813 | 1,524 | 64.26% |
| CCJ220701C00023500 | 2022-06-27 3:59PM EDT | 23.50 | 0.44 | 0.44 | 0.47 | +0.02 | +4.76% | 1,806 | 3,597 | 63.87% |
| CCJ220701C00024000 | 2022-06-27 3:52PM EDT | 24.00 | 0.29 | 0.28 | 0.30 | +0.02 | +7.41% | 2,338 | 909 | 62.89% |
| CCJ220701C00024500 | 2022-06-27 3:45PM EDT | 24.50 | 0.22 | 0.18 | 0.19 | +0.02 | +10.00% | 389 | 177 | 63.28% |
| CCJ220701C00025000 | 2022-06-27 3:59PM EDT | 25.00 | 0.11 | 0.11 | 0.14 | -0.02 | -15.38% | 2,240 | 503 | 65.63% |
| CCJ220701C00025500 | 2022-06-27 3:26PM EDT | 25.50 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 105 | 1,993 | 66.02% |
| CCJ220701C00026000 | 2022-06-27 3:35PM EDT | 26.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 99 | 257 | 69.53% |
| CCJ220701C00026500 | 2022-06-27 3:37PM EDT | 26.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 206 | 103 | 71.09% |
| CCJ220701C00027000 | 2022-06-27 3:28PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 65 | 377 | 73.44% |
| CCJ220701C00027500 | 2022-06-27 3:37PM EDT | 27.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 88 | 35 | 78.13% |
| CCJ220701C00028000 | 2022-06-27 3:37PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 31 | 495 | 79.69% |
| CCJ220701C00028500 | 2022-06-27 3:14PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 131 | 81.25% |
| CCJ220701C00029000 | 2022-06-27 3:15PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 22 | 202 | 87.50% |
| CCJ220701C00029500 | 2022-06-21 11:17AM EDT | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 84.38% |
| CCJ220701C00030000 | 2022-06-24 11:02AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 485 | 90.63% |
| CCJ220701C00031000 | 2022-06-22 9:51AM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 98.44% |
| CCJ220701C00032000 | 2022-06-16 11:10AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 109.38% |
| CCJ220701C00033000 | 2022-06-08 10:46AM EDT | 33.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 118.75% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ220701P00015000 | 2022-06-17 3:14PM EDT | 15.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 143.75% |
| CCJ220701P00016000 | 2022-06-22 1:34PM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 6 | 140.63% |
| CCJ220701P00017000 | 2022-06-24 12:36PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 46 | 128.13% |
| CCJ220701P00018000 | 2022-06-24 3:55PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 47 | 98.44% |
| CCJ220701P00018500 | 2022-06-27 11:45AM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 50 | 51 | 89.06% |
| CCJ220701P00019000 | 2022-06-27 11:24AM EDT | 19.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 66 | 113 | 85.94% |
| CCJ220701P00019500 | 2022-06-27 9:45AM EDT | 19.50 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 3 | 91 | 81.25% |
| CCJ220701P00020000 | 2022-06-27 2:25PM EDT | 20.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 58 | 252 | 76.17% |
| CCJ220701P00020500 | 2022-06-27 1:54PM EDT | 20.50 | 0.09 | 0.07 | 0.08 | -0.10 | -52.63% | 84 | 30 | 71.88% |
| CCJ220701P00021000 | 2022-06-27 3:49PM EDT | 21.00 | 0.12 | 0.11 | 0.13 | -0.17 | -58.62% | 186 | 321 | 68.75% |
| CCJ220701P00021500 | 2022-06-27 1:59PM EDT | 21.50 | 0.22 | 0.18 | 0.20 | -0.17 | -43.59% | 31 | 77 | 66.21% |
| CCJ220701P00022000 | 2022-06-27 3:56PM EDT | 22.00 | 0.31 | 0.28 | 0.32 | -0.26 | -45.61% | 121 | 252 | 64.26% |
| CCJ220701P00022500 | 2022-06-27 3:43PM EDT | 22.50 | 0.47 | 0.44 | 0.50 | -0.36 | -43.37% | 104 | 206 | 63.67% |
| CCJ220701P00023000 | 2022-06-27 3:56PM EDT | 23.00 | 0.72 | 0.67 | 0.73 | -0.41 | -36.28% | 121 | 237 | 63.28% |
| CCJ220701P00023500 | 2022-06-27 3:57PM EDT | 23.50 | 1.02 | 0.96 | 1.02 | -0.38 | -27.14% | 29 | 35 | 63.28% |
| CCJ220701P00024000 | 2022-06-27 3:11PM EDT | 24.00 | 1.27 | 1.30 | 1.39 | -0.37 | -22.56% | 17 | 209 | 64.45% |
| CCJ220701P00024500 | 2022-06-27 3:10PM EDT | 24.50 | 1.69 | 1.69 | 1.77 | -1.01 | -37.41% | 1 | 9 | 64.06% |
| CCJ220701P00025000 | 2022-06-27 3:40PM EDT | 25.00 | 2.11 | 2.08 | 2.20 | -0.59 | -21.85% | 15 | 149 | 61.33% |
| CCJ220701P00025500 | 2022-06-27 2:19PM EDT | 25.50 | 2.70 | 2.57 | 2.65 | -0.35 | -11.48% | 4 | 5 | 64.84% |
| CCJ220701P00026000 | 2022-06-27 2:19PM EDT | 26.00 | 3.19 | 3.00 | 3.15 | -1.01 | -24.05% | 2 | 42 | 63.28% |
| CCJ220701P00026500 | 2022-06-23 10:41AM EDT | 26.50 | 5.15 | 3.50 | 3.60 | 0.00 | - | 1 | 1 | 57.81% |
| CCJ220701P00027000 | 2022-06-27 11:23AM EDT | 27.00 | 3.95 | 3.95 | 4.10 | -1.15 | -22.55% | 11 | 38 | 86.72% |
| CCJ220701P00028000 | 2022-06-24 9:41AM EDT | 28.00 | 6.30 | 4.90 | 5.30 | 0.00 | - | 1 | 10 | 101.56% |
| CCJ220701P00029000 | 2022-06-08 11:37AM EDT | 29.00 | 2.28 | 5.90 | 6.25 | 0.00 | - | - | 0 | 104.69% |
| CCJ220701P00030000 | 2022-06-09 1:23PM EDT | 30.00 | 3.90 | 6.95 | 7.10 | 0.00 | - | 28 | 15 | 128.91% |
© 2022 Yahoo. All rights reserved.
