Canada markets closed

Sprott Uranium Miners ETF (URNM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.85+0.05 (+0.10%)
At close: 04:00PM EDT
51.15 +1.30 (+2.61%)
After hours: 06:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URNM240426C000450002024-03-18 9:43AM EDT45.004.113.106.900.00-12972.85%
URNM240426C000475002024-04-17 12:11PM EDT47.503.101.904.300.00--082.13%
URNM240426C000480002024-03-19 3:02PM EDT48.002.152.252.800.00-2269.14%
URNM240426C000485002024-04-22 11:01AM EDT48.501.460.601.95-0.74-33.64%2156.06%
URNM240426C000490002024-04-22 12:47PM EDT49.001.241.301.55-0.75-37.69%151151.95%
URNM240426C000495002024-04-22 11:58AM EDT49.500.800.301.25-1.70-68.00%8751.37%
URNM240426C000500002024-04-22 1:02PM EDT50.001.000.750.95+0.10+11.11%5212749.12%
URNM240426C000505002024-04-22 1:02PM EDT50.500.650.551.65-0.30-31.58%17066.89%
URNM240426C000510002024-04-22 3:34PM EDT51.000.450.400.60-0.15-25.00%72051.27%
URNM240426C000515002024-04-22 1:04PM EDT51.500.450.300.450.00-154351.07%
URNM240426C000520002024-04-22 11:35AM EDT52.000.200.200.35-0.15-42.86%11052.15%
URNM240426C000525002024-04-22 2:19PM EDT52.500.200.000.25-0.08-28.57%256851.76%
URNM240426C000530002024-04-22 12:53PM EDT53.000.100.100.15-0.30-75.00%21849.02%
URNM240426C000535002024-04-19 3:06PM EDT53.500.150.050.150.00-26054.30%
URNM240426C000540002024-04-22 11:35AM EDT54.000.050.000.10-0.15-75.00%13053.52%
URNM240426C000545002024-04-19 9:55AM EDT54.500.150.000.100.00-1250.00%
URNM240426C000550002024-04-19 10:55AM EDT55.000.050.000.300.00-2068.95%
URNM240426C000555002024-04-16 1:40PM EDT55.500.200.000.750.00--495.12%
URNM240426C000560002024-04-22 10:52AM EDT56.000.040.000.20-0.03-42.86%11771.09%
URNM240426C000570002024-04-15 9:56AM EDT57.000.800.000.200.00-2679.30%
URNM240426C000580002024-04-16 11:53AM EDT58.000.100.000.050.00-181268.75%
URNM240426C000590002024-04-12 10:04AM EDT59.000.650.000.100.00-16283.59%
URNM240426C000600002024-04-11 2:37PM EDT60.000.350.000.100.00--60190.63%
URNM240426C000700002024-04-09 9:41AM EDT70.000.050.000.750.00-1016214.26%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URNM240426P000440002024-03-21 10:48AM EDT44.000.410.000.050.00-203359.38%
URNM240426P000450002024-04-22 10:21AM EDT45.000.030.000.70-0.04-57.14%14493.16%
URNM240426P000455002024-04-19 2:20PM EDT45.500.080.000.100.00-5051.95%
URNM240426P000460002024-04-19 12:53PM EDT46.000.140.000.100.00-13054.69%
URNM240426P000465002024-03-27 1:47PM EDT46.501.000.000.150.00-5054.69%
URNM240426P000470002024-04-22 10:00AM EDT47.000.150.101.100.00-14081.54%
URNM240426P000475002024-04-18 2:36PM EDT47.500.250.100.20-0.20-44.44%55446.48%
URNM240426P000480002024-04-22 10:21AM EDT48.000.380.200.30-0.12-24.00%164746.68%
URNM240426P000485002024-04-19 2:19PM EDT48.500.500.250.450.00-306847.75%
URNM240426P000490002024-04-22 3:18PM EDT49.000.480.450.60-0.26-35.14%285846.78%
URNM240426P000495002024-04-22 3:03PM EDT49.500.570.050.95-0.40-41.24%10953.81%
URNM240426P000500002024-04-22 2:45PM EDT50.000.750.851.50-0.53-41.41%5052.73%
URNM240426P000505002024-04-22 2:38PM EDT50.500.970.202.95-0.33-25.38%22258.40%
URNM240426P000510002024-04-18 2:01PM EDT51.001.870.453.300.00-162157.72%
URNM240426P000515002024-04-18 9:52AM EDT51.502.071.452.650.00--080.27%
URNM240426P000520002024-04-19 1:51PM EDT52.002.452.152.700.00-1764.16%
URNM240426P000525002024-04-16 3:48PM EDT52.503.102.552.950.00--055.27%
URNM240426P000530002024-04-22 12:58PM EDT53.003.222.904.80-0.28-8.00%12487.01%
URNM240426P000535002024-04-12 1:34PM EDT53.502.001.805.000.00-20130.18%
URNM240426P000540002024-04-16 2:41PM EDT54.004.162.055.700.00-45148.14%
URNM240426P000550002024-04-17 12:01PM EDT55.004.983.106.900.00-34173.05%
URNM240426P000560002024-04-03 10:46AM EDT56.002.974.008.200.00-11202.73%
URNM240426P000580002024-04-02 2:22PM EDT58.005.906.0010.100.00-200223.14%
URNM240426P000600002024-03-13 9:30AM EDT60.0011.610.000.000.00--00.00%