Sprott Uranium Miners ETF (URNM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240510C00042000 | 2024-05-02 2:23PM EDT | 42.00 | 11.50 | 11.10 | 16.00 | 0.00 | - | - | 0 | 137.50% |
| URNM240510C00048500 | 2024-04-18 2:07PM EDT | 48.50 | 2.95 | 5.10 | 9.10 | 0.00 | - | - | 1 | 83.20% |
| URNM240510C00049000 | 2024-04-29 10:10AM EDT | 49.00 | 3.60 | 4.60 | 8.60 | 0.00 | - | 2 | 5 | 78.13% |
| URNM240510C00049500 | 2024-05-01 9:35AM EDT | 49.50 | 3.60 | 4.10 | 8.00 | 0.00 | - | - | 2 | 65.23% |
| URNM240510C00050000 | 2024-05-03 10:01AM EDT | 50.00 | 3.91 | 3.60 | 7.60 | 0.00 | - | 2 | 2 | 67.97% |
| URNM240510C00050500 | 2024-04-30 2:02PM EDT | 50.50 | 1.40 | 3.00 | 7.00 | 0.00 | - | 9 | 7 | 182.52% |
| URNM240510C00051000 | 2024-05-06 12:59PM EDT | 51.00 | 4.30 | 2.85 | 6.10 | +1.90 | +79.17% | 2 | 11 | 153.22% |
| URNM240510C00051500 | 2024-05-06 10:24AM EDT | 51.50 | 3.60 | 3.60 | 4.90 | +1.08 | +42.86% | 5 | 21 | 66.41% |
| URNM240510C00052000 | 2024-05-06 12:40PM EDT | 52.00 | 3.58 | 3.10 | 5.20 | +1.28 | +55.65% | 1 | 24 | 86.13% |
| URNM240510C00052500 | 2024-05-06 11:45AM EDT | 52.50 | 3.26 | 2.00 | 3.30 | +1.21 | +59.02% | 23 | 124 | 57.81% |
| URNM240510C00053000 | 2024-05-02 12:28PM EDT | 53.00 | 2.10 | 2.60 | 4.80 | +0.42 | +25.00% | 20 | 29 | 99.22% |
| URNM240510C00053500 | 2024-05-06 10:37AM EDT | 53.50 | 2.50 | 2.20 | 3.90 | +1.30 | +108.33% | 21 | 23 | 83.40% |
| URNM240510C00054000 | 2024-05-06 10:46AM EDT | 54.00 | 2.05 | 1.10 | 2.15 | +0.85 | +70.83% | 17 | 59 | 55.86% |
| URNM240510C00054500 | 2024-05-06 12:13PM EDT | 54.50 | 1.80 | 0.95 | 2.25 | +0.78 | +76.47% | 8 | 37 | 74.71% |
| URNM240510C00055000 | 2024-05-06 3:38PM EDT | 55.00 | 1.30 | 1.20 | 1.40 | +0.45 | +52.94% | 69 | 193 | 49.61% |
| URNM240510C00055500 | 2024-05-06 3:53PM EDT | 55.50 | 0.95 | 0.95 | 1.15 | +0.30 | +46.15% | 21 | 3 | 50.10% |
| URNM240510C00056000 | 2024-05-06 2:48PM EDT | 56.00 | 0.90 | 0.75 | 0.90 | +0.37 | +69.81% | 67 | 106 | 49.02% |
| URNM240510C00057000 | 2024-05-06 10:47AM EDT | 57.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 15 | 9 | 51.56% |
| URNM240510C00058000 | 2024-05-06 12:13PM EDT | 58.00 | 0.40 | 0.25 | 0.40 | +0.18 | +81.82% | 29 | 12 | 54.30% |
| URNM240510C00059000 | 2024-05-06 3:39PM EDT | 59.00 | 0.23 | 0.15 | 0.25 | +0.07 | +43.75% | 12 | 59 | 51.95% |
| URNM240510C00060000 | 2024-05-06 12:30PM EDT | 60.00 | 0.11 | 0.10 | 0.15 | -0.05 | -31.25% | 36 | 83 | 54.10% |
| URNM240510C00065000 | 2024-04-10 10:54AM EDT | 65.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 1 | 70.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240510P00040000 | 2024-04-03 11:04AM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 15 | 15 | 256.06% |
| URNM240510P00044000 | 2024-04-22 9:35AM EDT | 44.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 167.58% |
| URNM240510P00044500 | 2024-04-24 1:40PM EDT | 44.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 13 | 14 | 161.13% |
| URNM240510P00045000 | 2024-04-01 12:33PM EDT | 45.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | - | 1 | 183.98% |
| URNM240510P00045500 | 2024-04-23 11:59AM EDT | 45.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 148.63% |
| URNM240510P00046000 | 2024-05-03 2:10PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 83.59% |
| URNM240510P00046500 | 2024-05-06 9:36AM EDT | 46.50 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 1 | 47 | 78.91% |
| URNM240510P00047000 | 2024-05-02 9:38AM EDT | 47.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 50 | 112 | 94.92% |
| URNM240510P00047500 | 2024-04-30 3:38PM EDT | 47.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 123.83% |
| URNM240510P00048000 | 2024-05-02 10:14AM EDT | 48.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 66.41% |
| URNM240510P00048500 | 2024-05-06 10:41AM EDT | 48.50 | 0.04 | 0.00 | 0.75 | -0.01 | -20.00% | 15 | 24 | 111.52% |
| URNM240510P00049000 | 2024-05-01 2:20PM EDT | 49.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 4 | 21 | 109.57% |
| URNM240510P00049500 | 2024-05-03 9:43AM EDT | 49.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 82.81% |
| URNM240510P00050000 | 2024-05-06 3:29PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 3 | 25 | 56.64% |
| URNM240510P00050500 | 2024-05-06 1:29PM EDT | 50.50 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 31 | 36 | 52.34% |
| URNM240510P00051000 | 2024-05-06 11:57AM EDT | 51.00 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 27 | 29 | 51.95% |
| URNM240510P00051500 | 2024-05-03 1:37PM EDT | 51.50 | 0.44 | 0.05 | 0.10 | 0.00 | - | 7 | 9 | 50.39% |
| URNM240510P00052000 | 2024-05-06 3:08PM EDT | 52.00 | 0.11 | 0.10 | 0.45 | -0.32 | -74.42% | 42 | 38 | 60.74% |
| URNM240510P00052500 | 2024-05-06 3:20PM EDT | 52.50 | 0.19 | 0.15 | 0.20 | -0.58 | -75.32% | 7 | 18 | 49.02% |
| URNM240510P00053000 | 2024-05-06 2:08PM EDT | 53.00 | 0.25 | 0.20 | 0.30 | -0.78 | -75.73% | 12 | 18 | 50.10% |
| URNM240510P00053500 | 2024-05-06 2:39PM EDT | 53.50 | 0.35 | 0.30 | 0.40 | -1.05 | -75.00% | 35 | 31 | 49.41% |
| URNM240510P00054000 | 2024-05-06 2:24PM EDT | 54.00 | 0.45 | 0.40 | 0.50 | -0.82 | -64.57% | 37 | 9 | 47.36% |
| URNM240510P00054500 | 2024-05-06 2:17PM EDT | 54.50 | 0.55 | 0.55 | 0.65 | -1.42 | -72.08% | 42 | 13 | 46.58% |
| URNM240510P00055000 | 2024-05-06 2:08PM EDT | 55.00 | 0.80 | 0.75 | 0.85 | -2.93 | -78.55% | 12 | 2 | 46.48% |
| URNM240510P00055500 | 2024-05-06 2:24PM EDT | 55.50 | 1.00 | 0.05 | 1.50 | -3.70 | -78.72% | 8 | 3 | 64.31% |
| URNM240510P00058000 | 2024-05-01 2:52PM EDT | 58.00 | 5.73 | 2.70 | 3.00 | 0.00 | - | 10 | 5 | 50.20% |
© 2024 Yahoo. All rights reserved.