Cameco Corporation (CCJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503C00032000 | 2024-04-22 9:52AM EDT | 32.00 | 15.60 | 14.55 | 14.85 | 0.00 | - | - | 14 | 181.25% |
| CCJ240503C00033000 | 2024-04-24 1:12PM EDT | 33.00 | 15.50 | 13.40 | 14.45 | 0.00 | - | - | 12 | 225.00% |
| CCJ240503C00034000 | 2024-04-22 11:14AM EDT | 34.00 | 12.95 | 11.40 | 14.45 | 0.00 | - | - | 1 | 209.38% |
| CCJ240503C00035000 | 2024-04-25 9:45AM EDT | 35.00 | 13.30 | 11.75 | 12.55 | 0.00 | - | 1 | 16 | 225.39% |
| CCJ240503C00035500 | 2024-04-26 1:00PM EDT | 35.50 | 13.75 | 10.25 | 12.05 | 0.00 | - | 1 | 19 | 110.94% |
| CCJ240503C00037000 | 2024-04-26 1:00PM EDT | 37.00 | 12.25 | 9.30 | 10.55 | 0.00 | - | 7 | 7 | 163.67% |
| CCJ240503C00038000 | 2024-04-29 10:58AM EDT | 38.00 | 11.75 | 8.70 | 9.50 | 0.00 | - | 1 | 1 | 170.12% |
| CCJ240503C00039000 | 2024-04-26 2:33PM EDT | 39.00 | 10.00 | 7.35 | 7.95 | 0.00 | - | 8 | 5 | 76.56% |
| CCJ240503C00040000 | 2024-04-30 10:02AM EDT | 40.00 | 6.75 | 6.70 | 6.85 | -2.75 | -28.95% | 1 | 10 | 99.61% |
| CCJ240503C00041000 | 2024-04-30 9:35AM EDT | 41.00 | 6.25 | 5.60 | 6.00 | -2.35 | -27.33% | 9 | 32 | 90.43% |
| CCJ240503C00042000 | 2024-04-26 3:40PM EDT | 42.00 | 7.60 | 4.35 | 4.95 | 0.00 | - | 85 | 26 | 93.55% |
| CCJ240503C00042500 | 2024-04-22 9:45AM EDT | 42.50 | 4.40 | 3.80 | 4.50 | -1.10 | -20.00% | 2 | 1 | 90.53% |
| CCJ240503C00043000 | 2024-04-29 3:18PM EDT | 43.00 | 6.80 | 3.80 | 4.00 | 0.00 | - | 7 | 25 | 74.22% |
| CCJ240503C00043500 | 2024-04-23 10:50AM EDT | 43.50 | 5.10 | 3.30 | 4.25 | 0.00 | - | - | 1 | 95.02% |
| CCJ240503C00044000 | 2024-04-30 10:50AM EDT | 44.00 | 2.84 | 2.91 | 3.05 | -2.91 | -50.61% | 20 | 19 | 65.63% |
| CCJ240503C00044500 | 2024-04-29 3:43PM EDT | 44.50 | 5.35 | 2.32 | 3.45 | 0.00 | - | 13 | 11 | 83.89% |
| CCJ240503C00045000 | 2024-04-30 10:30AM EDT | 45.00 | 1.92 | 1.90 | 2.38 | -3.02 | -61.13% | 52 | 97 | 59.67% |
| CCJ240503C00045500 | 2024-04-30 10:35AM EDT | 45.50 | 1.62 | 1.76 | 1.94 | -2.93 | -64.40% | 6 | 38 | 62.31% |
| CCJ240503C00046000 | 2024-04-30 10:51AM EDT | 46.00 | 1.45 | 1.44 | 1.51 | -2.95 | -67.05% | 100 | 68 | 58.40% |
| CCJ240503C00046500 | 2024-04-30 10:49AM EDT | 46.50 | 1.19 | 1.14 | 1.21 | -2.16 | -64.48% | 128 | 31 | 56.93% |
| CCJ240503C00047000 | 2024-04-30 10:48AM EDT | 47.00 | 0.92 | 0.89 | 0.94 | -2.04 | -68.92% | 337 | 184 | 55.66% |
| CCJ240503C00047500 | 2024-04-30 10:53AM EDT | 47.50 | 0.76 | 0.71 | 0.74 | -2.19 | -74.24% | 561 | 94 | 56.15% |
| CCJ240503C00048000 | 2024-04-30 10:52AM EDT | 48.00 | 0.58 | 0.52 | 0.57 | -2.16 | -78.83% | 437 | 334 | 55.47% |
| CCJ240503C00048500 | 2024-04-30 10:52AM EDT | 48.50 | 0.43 | 0.39 | 0.43 | -1.97 | -82.08% | 369 | 337 | 55.37% |
| CCJ240503C00049000 | 2024-04-30 10:49AM EDT | 49.00 | 0.30 | 0.30 | 0.34 | -1.85 | -86.05% | 870 | 684 | 56.64% |
| CCJ240503C00049500 | 2024-04-30 10:48AM EDT | 49.50 | 0.20 | 0.21 | 0.24 | -1.68 | -89.36% | 205 | 323 | 55.86% |
| CCJ240503C00050000 | 2024-04-30 10:52AM EDT | 50.00 | 0.17 | 0.14 | 0.17 | -1.49 | -89.76% | 361 | 1,950 | 55.27% |
| CCJ240503C00051000 | 2024-04-30 10:40AM EDT | 51.00 | 0.07 | 0.07 | 0.10 | -1.23 | -94.62% | 154 | 848 | 57.03% |
| CCJ240503C00052000 | 2024-04-30 10:52AM EDT | 52.00 | 0.04 | 0.04 | 0.05 | -0.88 | -95.65% | 15,764 | 16,423 | 58.59% |
| CCJ240503C00053000 | 2024-04-30 10:33AM EDT | 53.00 | 0.02 | 0.01 | 0.03 | -0.67 | -97.10% | 53 | 751 | 58.59% |
| CCJ240503C00054000 | 2024-04-30 10:37AM EDT | 54.00 | 0.02 | 0.01 | 0.03 | -0.45 | -95.74% | 481 | 1,007 | 65.63% |
| CCJ240503C00055000 | 2024-04-30 10:55AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 532 | 984 | 60.94% |
| CCJ240503C00056000 | 2024-04-30 10:54AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 148 | 362 | 65.63% |
| CCJ240503C00057000 | 2024-04-30 9:57AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 51 | 219 | 71.88% |
| CCJ240503C00058000 | 2024-04-30 10:23AM EDT | 58.00 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 31 | 526 | 78.13% |
| CCJ240503C00059000 | 2024-04-29 3:39PM EDT | 59.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 16 | 64 | 84.38% |
| CCJ240503C00060000 | 2024-04-29 3:53PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 509 | 517 | 87.50% |
| CCJ240503C00061000 | 2024-04-29 3:55PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 240 | 270 | 93.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503P00030000 | 2024-04-16 12:52PM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| CCJ240503P00033000 | 2024-03-21 3:29PM EDT | 33.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 239.45% |
| CCJ240503P00035000 | 2024-04-16 12:52PM EDT | 35.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 103.13% |
| CCJ240503P00036000 | 2024-04-26 10:17AM EDT | 36.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 148.05% |
| CCJ240503P00037000 | 2024-04-30 9:34AM EDT | 37.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 10 | 21 | 84.38% |
| CCJ240503P00037500 | 2024-04-25 12:59PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 55 | 97.66% |
| CCJ240503P00038000 | 2024-04-25 2:00PM EDT | 38.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 59 | 113.28% |
| CCJ240503P00039000 | 2024-04-29 3:33PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 71.88% |
| CCJ240503P00040000 | 2024-04-30 9:36AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 689 | 67.19% |
| CCJ240503P00041000 | 2024-04-30 9:38AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 52 | 790 | 57.81% |
| CCJ240503P00041500 | 2024-04-30 10:24AM EDT | 41.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 13 | 1,333 | 54.69% |
| CCJ240503P00042000 | 2024-04-30 10:43AM EDT | 42.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 199 | 345 | 50.00% |
| CCJ240503P00042500 | 2024-04-30 10:49AM EDT | 42.50 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 231 | 56 | 52.34% |
| CCJ240503P00043000 | 2024-04-30 10:50AM EDT | 43.00 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 31 | 496 | 50.78% |
| CCJ240503P00043500 | 2024-04-30 10:41AM EDT | 43.50 | 0.15 | 0.09 | 0.11 | -0.02 | -11.76% | 152 | 370 | 50.00% |
| CCJ240503P00044000 | 2024-04-30 10:43AM EDT | 44.00 | 0.22 | 0.15 | 0.17 | -0.02 | -8.33% | 417 | 344 | 50.00% |
| CCJ240503P00044500 | 2024-04-30 10:54AM EDT | 44.50 | 0.26 | 0.23 | 0.26 | -0.02 | -7.14% | 105 | 203 | 50.29% |
| CCJ240503P00045000 | 2024-04-30 10:31AM EDT | 45.00 | 0.32 | 0.34 | 0.39 | -0.06 | -15.79% | 1,142 | 734 | 50.78% |
| CCJ240503P00045500 | 2024-04-30 10:26AM EDT | 45.50 | 0.62 | 0.48 | 0.54 | +0.16 | +34.78% | 343 | 546 | 50.59% |
| CCJ240503P00046000 | 2024-04-30 10:49AM EDT | 46.00 | 0.71 | 0.63 | 0.68 | +0.13 | +22.41% | 310 | 5,607 | 49.90% |
| CCJ240503P00046500 | 2024-04-30 10:42AM EDT | 46.50 | 1.08 | 0.87 | 0.91 | +0.38 | +54.29% | 176 | 125 | 50.20% |
| CCJ240503P00047000 | 2024-04-30 10:37AM EDT | 47.00 | 1.28 | 1.02 | 1.12 | +0.41 | +47.13% | 259 | 5,236 | 47.36% |
| CCJ240503P00047500 | 2024-04-30 10:51AM EDT | 47.50 | 1.35 | 1.35 | 1.42 | +0.35 | +35.00% | 204 | 225 | 46.97% |
| CCJ240503P00048000 | 2024-04-30 10:32AM EDT | 48.00 | 1.68 | 1.55 | 1.73 | +0.48 | +40.00% | 146 | 457 | 44.82% |
| CCJ240503P00048500 | 2024-04-30 9:44AM EDT | 48.50 | 2.35 | 2.01 | 2.17 | +0.93 | +65.49% | 68 | 334 | 48.54% |
| CCJ240503P00049000 | 2024-04-30 10:37AM EDT | 49.00 | 2.70 | 2.44 | 2.58 | +1.04 | +62.65% | 60 | 293 | 48.73% |
| CCJ240503P00049500 | 2024-04-30 10:50AM EDT | 49.50 | 3.05 | 2.69 | 3.25 | +1.16 | +61.38% | 52 | 452 | 67.97% |
| CCJ240503P00050000 | 2024-04-30 10:37AM EDT | 50.00 | 3.60 | 2.93 | 3.50 | +1.47 | +69.01% | 144 | 318 | 53.13% |
| CCJ240503P00051000 | 2024-04-29 3:32PM EDT | 51.00 | 2.70 | 2.82 | 4.75 | 0.00 | - | 110 | 180 | 87.21% |
| CCJ240503P00052000 | 2024-04-29 3:46PM EDT | 52.00 | 3.55 | 5.10 | 5.40 | 0.00 | - | 55 | 137 | 55.86% |
| CCJ240503P00053000 | 2024-04-29 12:16PM EDT | 53.00 | 4.15 | 6.00 | 6.75 | 0.00 | - | 24 | 12 | 53.13% |
| CCJ240503P00054000 | 2024-04-30 10:33AM EDT | 54.00 | 7.60 | 6.90 | 7.90 | +2.79 | +58.00% | 35 | 7 | 71.09% |
| CCJ240503P00055000 | 2024-04-30 10:34AM EDT | 55.00 | 8.80 | 7.80 | 8.40 | +2.96 | +50.68% | 20 | 12 | 78.91% |
| CCJ240503P00056000 | 2024-04-30 10:34AM EDT | 56.00 | 9.65 | 8.80 | 9.35 | +1.30 | +15.57% | 8 | 1 | 0.00% |
| CCJ240503P00057000 | 2024-04-30 10:36AM EDT | 57.00 | 10.45 | 9.85 | 10.30 | +1.35 | +14.84% | 1 | 2 | 0.00% |
| CCJ240503P00058000 | 2024-04-30 10:34AM EDT | 58.00 | 11.80 | 10.90 | 11.30 | +5.30 | +81.54% | 12 | 1 | 0.00% |
| CCJ240503P00063000 | 2024-04-30 10:34AM EDT | 63.00 | 16.80 | 15.60 | 16.85 | +1.20 | +7.69% | 1 | 1 | 212.11% |
© 2024 Yahoo. All rights reserved.