Cameco Corporation (CCJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240517C00045000 | 2024-05-16 3:50PM EDT | 2024-05-17 | 4.85 | 4.05 | 4.95 | -0.07 | -1.42% | 57 | 764 | 137.50% |
| CCJ240524C00045000 | 2024-05-15 10:24AM EDT | 2024-05-24 | 5.19 | 4.60 | 5.05 | +0.19 | +3.80% | 1 | 16 | 57.03% |
| CCJ240531C00045000 | 2024-05-15 11:17AM EDT | 2024-05-31 | 5.50 | 4.95 | 5.20 | 0.00 | - | 1 | 51 | 48.93% |
| CCJ240607C00045000 | 2024-05-09 12:22PM EDT | 2024-06-07 | 7.38 | 4.30 | 6.20 | 0.00 | - | 1 | 3 | 69.63% |
| CCJ240614C00045000 | 2024-05-10 10:19AM EDT | 2024-06-14 | 7.26 | 4.60 | 6.40 | 0.00 | - | 1 | 1 | 65.09% |
| CCJ240621C00045000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 5.66 | 5.55 | 5.90 | -0.19 | -3.25% | 18 | 6,833 | 48.19% |
| CCJ240719C00045000 | 2024-05-14 12:23PM EDT | 2024-07-19 | 6.50 | 6.25 | 6.95 | 0.00 | - | 1 | 14 | 51.76% |
| CCJ240816C00045000 | 2024-05-13 1:33PM EDT | 2024-08-16 | 7.10 | 7.10 | 7.30 | +0.15 | +2.16% | 2 | 301 | 47.29% |
| CCJ240920C00045000 | 2024-05-16 3:46PM EDT | 2024-09-20 | 7.85 | 7.80 | 8.00 | -0.45 | -5.42% | 230 | 6,795 | 47.10% |
| CCJ241220C00045000 | 2024-05-14 3:17PM EDT | 2024-12-20 | 9.91 | 9.60 | 9.80 | 0.00 | - | 30 | 18 | 49.07% |
| CCJ250117C00045000 | 2024-05-16 2:34PM EDT | 2025-01-17 | 10.30 | 10.05 | 10.30 | -0.14 | -1.34% | 7 | 3,793 | 49.60% |
| CCJ260116C00045000 | 2024-05-14 12:45PM EDT | 2026-01-16 | 15.08 | 14.85 | 15.25 | -0.22 | -1.44% | 6 | 580 | 52.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240517P00045000 | 2024-05-16 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 261 | 5,804 | 81.25% |
| CCJ240524P00045000 | 2024-05-16 11:52AM EDT | 2024-05-24 | 0.08 | 0.03 | 1.28 | +0.02 | +33.33% | 7 | 1,217 | 82.62% |
| CCJ240531P00045000 | 2024-05-16 3:14PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.17 | 0.00 | - | 13 | 274 | 38.77% |
| CCJ240607P00045000 | 2024-05-14 2:56PM EDT | 2024-06-07 | 0.30 | 0.26 | 0.32 | 0.00 | - | 2 | 104 | 38.48% |
| CCJ240614P00045000 | 2024-05-16 3:43PM EDT | 2024-06-14 | 0.43 | 0.43 | 0.49 | -0.09 | -17.31% | 4 | 30 | 38.82% |
| CCJ240621P00045000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.59 | +0.01 | +1.79% | 74 | 2,345 | 37.35% |
| CCJ240628P00045000 | 2024-05-16 3:19PM EDT | 2024-06-28 | 0.69 | 0.70 | 0.77 | +0.03 | +4.55% | 30 | 6 | 38.09% |
| CCJ240719P00045000 | 2024-05-16 2:52PM EDT | 2024-07-19 | 1.05 | 1.05 | 1.19 | -0.10 | -8.70% | 9 | 223 | 38.06% |
| CCJ240816P00045000 | 2024-05-16 3:32PM EDT | 2024-08-16 | 1.71 | 1.70 | 1.81 | +0.08 | +4.91% | 2 | 153 | 39.48% |
| CCJ240920P00045000 | 2024-05-16 11:15AM EDT | 2024-09-20 | 2.26 | 2.17 | 2.25 | -0.01 | -0.44% | 388 | 1,314 | 38.06% |
| CCJ241220P00045000 | 2024-05-16 10:07AM EDT | 2024-12-20 | 3.65 | 3.50 | 3.65 | +0.22 | +6.41% | 5 | 44 | 39.49% |
| CCJ250117P00045000 | 2024-05-16 9:55AM EDT | 2025-01-17 | 3.90 | 3.80 | 3.95 | +0.10 | +2.63% | 6 | 4,025 | 39.25% |
| CCJ260116P00045000 | 2024-05-10 12:30PM EDT | 2026-01-16 | 7.00 | 6.80 | 7.25 | 0.00 | - | 2 | 100 | 39.19% |
© 2024 Yahoo. All rights reserved.