Sprott Uranium Miners ETF (URNM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240628C00048000 | 2024-06-25 1:05PM EDT | 48.00 | 1.20 | 1.70 | 2.15 | 0.00 | - | 6 | 6 | 54.79% |
| URNM240628C00050000 | 2024-06-26 10:09AM EDT | 50.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | 1 | 21 | 44.92% |
| URNM240628C00050500 | 2024-06-25 2:36PM EDT | 50.50 | 0.30 | 0.25 | 0.40 | 0.00 | - | 4 | 6 | 43.56% |
| URNM240628C00051000 | 2024-06-26 10:04AM EDT | 51.00 | 0.16 | 0.15 | 0.25 | -0.09 | -36.00% | 13 | 9 | 42.38% |
| URNM240628C00051500 | 2024-06-25 2:13PM EDT | 51.50 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 27 | 46.00% |
| URNM240628C00052000 | 2024-06-25 3:52PM EDT | 52.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 25 | 83 | 48.24% |
| URNM240628C00052500 | 2024-06-24 10:01AM EDT | 52.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 48.83% |
| URNM240628C00053000 | 2024-06-25 11:05AM EDT | 53.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 21 | 14 | 66.02% |
| URNM240628C00053500 | 2024-06-25 10:14AM EDT | 53.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 49 | 88.67% |
| URNM240628C00054000 | 2024-06-25 2:13PM EDT | 54.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 95.41% |
| URNM240628C00054500 | 2024-06-24 1:44PM EDT | 54.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 12 | 16 | 101.95% |
| URNM240628C00055000 | 2024-06-24 1:14PM EDT | 55.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 14 | 200 | 71.09% |
| URNM240628C00055500 | 2024-06-04 10:16AM EDT | 55.50 | 1.56 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 80.86% |
| URNM240628C00056000 | 2024-06-18 11:23AM EDT | 56.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 120.31% |
| URNM240628C00056500 | 2024-06-18 2:16PM EDT | 56.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 125.98% |
| URNM240628C00057000 | 2024-06-21 10:51AM EDT | 57.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 29 | 131.84% |
| URNM240628C00057500 | 2024-06-21 10:51AM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 137.31% |
| URNM240628C00058000 | 2024-06-21 1:51PM EDT | 58.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 19 | 98.44% |
| URNM240628C00059000 | 2024-06-18 1:05PM EDT | 59.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 8 | 108 | 166.60% |
| URNM240628C00059500 | 2024-05-21 1:09PM EDT | 59.50 | 2.85 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 222.07% |
| URNM240628C00060000 | 2024-06-17 10:45AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 77 | 163.67% |
| URNM240628C00061000 | 2024-06-18 9:52AM EDT | 61.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 173.63% |
| URNM240628C00062000 | 2024-06-18 10:02AM EDT | 62.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 40 | 183.20% |
| URNM240628C00062500 | 2024-06-17 9:46AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 114.06% |
| URNM240628C00063000 | 2024-06-17 9:47AM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 192.58% |
| URNM240628C00064000 | 2024-06-14 3:52PM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 124.22% |
| URNM240628C00065000 | 2024-06-07 3:12PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 210.35% |
| URNM240628C00070000 | 2024-06-10 3:27PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 251.17% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240628P00045000 | 2024-06-24 3:37PM EDT | 45.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 105.66% |
| URNM240628P00047000 | 2024-06-24 3:13PM EDT | 47.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 81.64% |
| URNM240628P00047500 | 2024-06-26 9:30AM EDT | 47.50 | 0.15 | 0.00 | 0.10 | +0.05 | +50.00% | 10 | 8 | 39.26% |
| URNM240628P00048000 | 2024-06-24 3:37PM EDT | 48.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 15 | 41 | 36.82% |
| URNM240628P00048500 | 2024-06-25 10:46AM EDT | 48.50 | 0.50 | 0.10 | 0.25 | 0.00 | - | 24 | 67 | 36.13% |
| URNM240628P00049000 | 2024-06-25 3:19PM EDT | 49.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 62 | 83 | 32.62% |
| URNM240628P00049500 | 2024-06-25 9:50AM EDT | 49.50 | 0.80 | 0.35 | 1.15 | 0.00 | - | 1 | 80 | 65.33% |
| URNM240628P00050000 | 2024-06-25 2:16PM EDT | 50.00 | 1.03 | 0.60 | 0.85 | 0.00 | - | 4 | 92 | 32.91% |
| URNM240628P00050500 | 2024-06-24 10:26AM EDT | 50.50 | 0.65 | 0.70 | 1.15 | 0.00 | - | 10 | 522 | 29.88% |
| URNM240628P00051000 | 2024-06-24 10:13AM EDT | 51.00 | 1.00 | 1.20 | 1.55 | 0.00 | - | 1 | 28 | 29.10% |
| URNM240628P00051500 | 2024-06-25 9:30AM EDT | 51.50 | 1.80 | 1.20 | 2.05 | 0.00 | - | 1 | 14 | 35.55% |
| URNM240628P00052000 | 2024-06-25 2:30PM EDT | 52.00 | 2.60 | 2.00 | 2.45 | 0.00 | - | 11 | 18 | 0.00% |
| URNM240628P00052500 | 2024-06-21 3:23PM EDT | 52.50 | 3.02 | 2.35 | 3.00 | 0.00 | - | 1 | 41 | 39.45% |
| URNM240628P00053000 | 2024-06-21 3:14PM EDT | 53.00 | 2.48 | 2.90 | 4.80 | 0.00 | - | 14 | 23 | 83.01% |
| URNM240628P00053500 | 2024-06-25 12:59PM EDT | 53.50 | 4.58 | 3.20 | 5.30 | 0.00 | - | 1 | 6 | 81.25% |
| URNM240628P00054000 | 2024-06-18 2:13PM EDT | 54.00 | 2.59 | 2.75 | 6.30 | 0.00 | - | - | 1 | 59.38% |
| URNM240628P00054500 | 2024-06-03 9:30AM EDT | 54.50 | 1.70 | 3.60 | 6.90 | 0.00 | - | 1 | 2 | 93.75% |
| URNM240628P00055000 | 2024-06-24 1:52PM EDT | 55.00 | 5.05 | 3.90 | 7.30 | 0.00 | - | 85 | 1 | 82.03% |
| URNM240628P00055500 | 2024-06-20 1:29PM EDT | 55.50 | 3.96 | 4.80 | 7.80 | 0.00 | - | 1 | 1 | 110.94% |
| URNM240628P00056000 | 2024-06-25 3:35PM EDT | 56.00 | 6.74 | 4.80 | 8.20 | 0.00 | - | 1 | 1 | 71.88% |
| URNM240628P00056500 | 2024-05-20 11:16AM EDT | 56.50 | 1.54 | 3.60 | 5.60 | 0.00 | - | - | 1 | 0.00% |
| URNM240628P00057000 | 2024-06-14 11:16AM EDT | 57.00 | 6.20 | 5.80 | 9.30 | 0.00 | - | 2 | 0 | 92.97% |
| URNM240628P00060000 | 2024-06-06 3:17PM EDT | 60.00 | 6.40 | 8.70 | 12.40 | 0.00 | - | - | 0 | 119.14% |
| URNM240628P00061000 | 2024-06-05 11:00AM EDT | 61.00 | 6.00 | 9.70 | 13.40 | 0.00 | - | - | 2 | 127.34% |
© 2024 Yahoo. All rights reserved.