Canada markets closed

Cameco Corporation (CCJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.96+0.46 (+2.04%)
At close: 04:00PM EDT
22.96 0.00 (0.00%)
After hours: 07:02PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCJ220701C000150002022-06-22 12:15PM EDT15.005.987.908.050.00--5162.50%
CCJ220701C000170002022-06-22 2:21PM EDT17.004.355.906.050.00--3118.75%
CCJ220701C000180002022-06-23 12:36PM EDT18.002.764.655.150.00--1164.06%
CCJ220701C000190002022-06-23 1:08PM EDT19.001.823.954.050.00-11293.75%
CCJ220701C000195002022-06-23 12:45PM EDT19.501.503.453.550.00-31283.59%
CCJ220701C000200002022-06-27 9:49AM EDT20.002.772.973.05+0.10+3.75%10032376.17%
CCJ220701C000205002022-06-24 9:53AM EDT20.501.592.502.590.00-216874.22%
CCJ220701C000210002022-06-27 3:08PM EDT21.002.052.042.13+0.30+17.14%414369.92%
CCJ220701C000215002022-06-27 11:52AM EDT21.501.671.641.70+0.05+3.09%12815068.95%
CCJ220701C000220002022-06-27 3:59PM EDT22.001.261.241.30+0.17+15.60%9658865.43%
CCJ220701C000225002022-06-27 3:25PM EDT22.501.020.910.97+0.21+25.93%8352764.65%
CCJ220701C000230002022-06-27 4:00PM EDT23.000.650.650.69+0.05+8.33%8131,52464.26%
CCJ220701C000235002022-06-27 3:59PM EDT23.500.440.440.47+0.02+4.76%1,8063,59763.87%
CCJ220701C000240002022-06-27 3:52PM EDT24.000.290.280.30+0.02+7.41%2,33890962.89%
CCJ220701C000245002022-06-27 3:45PM EDT24.500.220.180.19+0.02+10.00%38917763.28%
CCJ220701C000250002022-06-27 3:59PM EDT25.000.110.110.14-0.02-15.38%2,24050365.63%
CCJ220701C000255002022-06-27 3:26PM EDT25.500.090.070.08-0.03-25.00%1051,99366.02%
CCJ220701C000260002022-06-27 3:35PM EDT26.000.060.040.07-0.01-14.29%9925769.53%
CCJ220701C000265002022-06-27 3:37PM EDT26.500.030.030.04+0.01+50.00%20610371.09%
CCJ220701C000270002022-06-27 3:28PM EDT27.000.030.020.03-0.04-57.14%6537773.44%
CCJ220701C000275002022-06-27 3:37PM EDT27.500.020.010.03-0.03-60.00%883578.13%
CCJ220701C000280002022-06-27 3:37PM EDT28.000.020.010.02-0.01-33.33%3149579.69%
CCJ220701C000285002022-06-27 3:14PM EDT28.500.010.000.02-0.03-75.00%213181.25%
CCJ220701C000290002022-06-27 3:15PM EDT29.000.010.000.02-0.02-66.67%2220287.50%
CCJ220701C000295002022-06-21 11:17AM EDT29.500.020.000.010.00-1584.38%
CCJ220701C000300002022-06-24 11:02AM EDT30.000.020.000.010.00-1248590.63%
CCJ220701C000310002022-06-22 9:51AM EDT31.000.030.000.010.00-15898.44%
CCJ220701C000320002022-06-16 11:10AM EDT32.000.010.000.010.00-132109.38%
CCJ220701C000330002022-06-08 10:46AM EDT33.000.360.000.010.00-10118.75%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCJ220701P000150002022-06-17 3:14PM EDT15.000.050.000.010.00-77143.75%
CCJ220701P000160002022-06-22 1:34PM EDT16.000.030.000.030.00-256140.63%
CCJ220701P000170002022-06-24 12:36PM EDT17.000.010.000.050.00-246128.13%
CCJ220701P000180002022-06-24 3:55PM EDT18.000.020.010.020.00-34798.44%
CCJ220701P000185002022-06-27 11:45AM EDT18.500.010.010.02-0.02-66.67%505189.06%
CCJ220701P000190002022-06-27 11:24AM EDT19.000.030.020.03-0.03-50.00%6611385.94%
CCJ220701P000195002022-06-27 9:45AM EDT19.500.050.030.04-0.03-37.50%39181.25%
CCJ220701P000200002022-06-27 2:25PM EDT20.000.050.040.06-0.08-61.54%5825276.17%
CCJ220701P000205002022-06-27 1:54PM EDT20.500.090.070.08-0.10-52.63%843071.88%
CCJ220701P000210002022-06-27 3:49PM EDT21.000.120.110.13-0.17-58.62%18632168.75%
CCJ220701P000215002022-06-27 1:59PM EDT21.500.220.180.20-0.17-43.59%317766.21%
CCJ220701P000220002022-06-27 3:56PM EDT22.000.310.280.32-0.26-45.61%12125264.26%
CCJ220701P000225002022-06-27 3:43PM EDT22.500.470.440.50-0.36-43.37%10420663.67%
CCJ220701P000230002022-06-27 3:56PM EDT23.000.720.670.73-0.41-36.28%12123763.28%
CCJ220701P000235002022-06-27 3:57PM EDT23.501.020.961.02-0.38-27.14%293563.28%
CCJ220701P000240002022-06-27 3:11PM EDT24.001.271.301.39-0.37-22.56%1720964.45%
CCJ220701P000245002022-06-27 3:10PM EDT24.501.691.691.77-1.01-37.41%1964.06%
CCJ220701P000250002022-06-27 3:40PM EDT25.002.112.082.20-0.59-21.85%1514961.33%
CCJ220701P000255002022-06-27 2:19PM EDT25.502.702.572.65-0.35-11.48%4564.84%
CCJ220701P000260002022-06-27 2:19PM EDT26.003.193.003.15-1.01-24.05%24263.28%
CCJ220701P000265002022-06-23 10:41AM EDT26.505.153.503.600.00-1157.81%
CCJ220701P000270002022-06-27 11:23AM EDT27.003.953.954.10-1.15-22.55%113886.72%
CCJ220701P000280002022-06-24 9:41AM EDT28.006.304.905.300.00-110101.56%
CCJ220701P000290002022-06-08 11:37AM EDT29.002.285.906.250.00--0104.69%
CCJ220701P000300002022-06-09 1:23PM EDT30.003.906.957.100.00-2815128.91%