Sprott Uranium Miners ETF (URNM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240503C00045500 | 2024-04-16 3:15PM EDT | 45.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URNM240503C00046000 | 2024-05-01 9:36AM EDT | 46.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| URNM240503C00047000 | 2024-04-24 12:56PM EDT | 47.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URNM240503C00047500 | 2024-04-17 12:07PM EDT | 47.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URNM240503C00048000 | 2024-04-25 1:06PM EDT | 48.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URNM240503C00049000 | 2024-05-01 2:39PM EDT | 49.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URNM240503C00049500 | 2024-05-02 12:28PM EDT | 49.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URNM240503C00050000 | 2024-05-02 11:40AM EDT | 50.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URNM240503C00050500 | 2024-05-01 10:28AM EDT | 50.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| URNM240503C00051000 | 2024-05-02 10:26AM EDT | 51.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| URNM240503C00051500 | 2024-05-02 11:24AM EDT | 51.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| URNM240503C00052000 | 2024-05-02 12:03PM EDT | 52.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| URNM240503C00052500 | 2024-05-02 2:38PM EDT | 52.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 0.00% |
| URNM240503C00053000 | 2024-05-02 11:13AM EDT | 53.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| URNM240503C00053500 | 2024-05-02 11:52AM EDT | 53.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| URNM240503C00054000 | 2024-05-02 3:59PM EDT | 54.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| URNM240503C00054500 | 2024-05-02 12:49PM EDT | 54.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URNM240503C00055000 | 2024-05-02 2:46PM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,141 | 0 | 12.50% |
| URNM240503C00056000 | 2024-05-01 10:04AM EDT | 56.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URNM240503C00057000 | 2024-05-01 9:34AM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URNM240503C00058000 | 2024-04-30 9:35AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 50.00% |
| URNM240503C00059000 | 2024-04-19 2:37PM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| URNM240503C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| URNM240503C00061000 | 2024-04-15 11:15AM EDT | 61.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URNM240503C00065000 | 2024-04-12 9:47AM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| URNM240503C00070000 | 2024-04-01 3:04PM EDT | 70.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 10 | 220.31% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240503P00043000 | 2024-05-01 9:30AM EDT | 43.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| URNM240503P00044000 | 2024-04-22 11:42AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URNM240503P00045000 | 2024-04-19 2:27PM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| URNM240503P00045500 | 2024-04-24 2:29PM EDT | 45.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| URNM240503P00046000 | 2024-04-26 12:04PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URNM240503P00046500 | 2024-04-29 3:30PM EDT | 46.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URNM240503P00047000 | 2024-04-30 9:57AM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URNM240503P00047500 | 2024-04-30 11:49AM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URNM240503P00048000 | 2024-05-01 2:34PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| URNM240503P00048500 | 2024-05-01 3:48PM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| URNM240503P00049000 | 2024-05-02 3:45PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| URNM240503P00049500 | 2024-05-02 3:06PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| URNM240503P00050000 | 2024-05-02 2:39PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| URNM240503P00050500 | 2024-05-02 3:42PM EDT | 50.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| URNM240503P00051000 | 2024-05-02 3:38PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| URNM240503P00051500 | 2024-05-02 3:23PM EDT | 51.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| URNM240503P00052000 | 2024-05-02 3:46PM EDT | 52.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| URNM240503P00052500 | 2024-05-02 2:39PM EDT | 52.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| URNM240503P00053000 | 2024-05-02 1:38PM EDT | 53.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| URNM240503P00053500 | 2024-04-22 9:40AM EDT | 53.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| URNM240503P00054000 | 2024-04-30 3:38PM EDT | 54.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| URNM240503P00055000 | 2024-05-01 2:16PM EDT | 55.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URNM240503P00056000 | 2024-04-26 9:30AM EDT | 56.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.