Sprott Uranium Miners ETF (URNM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240705C00045000 | 2024-06-21 12:55PM EDT | 45.00 | 6.23 | 4.30 | 6.30 | 0.00 | - | 1 | 1 | 75.20% |
| URNM240705C00050000 | 2024-06-26 12:12PM EDT | 50.00 | 0.85 | 0.75 | 1.40 | -1.17 | -57.92% | 3 | 2 | 48.93% |
| URNM240705C00051000 | 2024-06-26 11:26AM EDT | 51.00 | 0.55 | 0.45 | 0.55 | -0.20 | -26.67% | 10 | 13 | 33.89% |
| URNM240705C00052000 | 2024-06-26 10:31AM EDT | 52.00 | 0.25 | 0.20 | 0.35 | -0.66 | -72.53% | 1 | 3 | 35.55% |
| URNM240705C00053000 | 2024-06-24 11:25AM EDT | 53.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 36.04% |
| URNM240705C00053500 | 2024-06-17 12:18PM EDT | 53.50 | 0.45 | 0.05 | 0.15 | 0.00 | - | - | 2 | 36.33% |
| URNM240705C00054000 | 2024-06-26 3:01PM EDT | 54.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 31 | 39.45% |
| URNM240705C00054500 | 2024-06-18 9:42AM EDT | 54.50 | 0.60 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 42.58% |
| URNM240705C00055000 | 2024-06-25 10:12AM EDT | 55.00 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 10 | 44 | 41.41% |
| URNM240705C00055500 | 2024-06-24 2:49PM EDT | 55.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 52 | 62.40% |
| URNM240705C00056000 | 2024-06-21 3:58PM EDT | 56.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 65.63% |
| URNM240705C00056500 | 2024-06-17 12:24PM EDT | 56.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 68.85% |
| URNM240705C00057000 | 2024-06-18 1:48PM EDT | 57.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 71.97% |
| URNM240705C00057500 | 2024-06-18 3:47PM EDT | 57.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.00% |
| URNM240705C00058000 | 2024-06-18 1:19PM EDT | 58.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 78.03% |
| URNM240705C00058500 | 2024-06-11 10:39AM EDT | 58.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 50 | 51 | 80.96% |
| URNM240705C00059000 | 2024-06-10 10:27AM EDT | 59.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 100.10% |
| URNM240705C00060000 | 2024-06-18 12:22PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 89.45% |
| URNM240705C00061000 | 2024-06-03 9:30AM EDT | 61.00 | 1.50 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 83.79% |
| URNM240705C00061500 | 2024-06-03 9:30AM EDT | 61.50 | 1.95 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 97.56% |
| URNM240705C00065000 | 2024-06-06 10:08AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 115.04% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240705P00045000 | 2024-06-25 3:46PM EDT | 45.00 | 0.12 | 0.05 | 0.10 | -0.13 | -52.00% | 1 | 1 | 40.04% |
| URNM240705P00046000 | 2024-06-14 9:40AM EDT | 46.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 2 | 7 | 36.52% |
| URNM240705P00047000 | 2024-06-25 2:22PM EDT | 47.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 33.99% |
| URNM240705P00048000 | 2024-06-26 3:07PM EDT | 48.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 66 | 32.72% |
| URNM240705P00049000 | 2024-06-25 2:22PM EDT | 49.00 | 0.85 | 0.40 | 0.75 | +0.25 | +41.67% | 6 | 26 | 30.96% |
| URNM240705P00049500 | 2024-06-25 2:16PM EDT | 49.50 | 1.08 | 0.30 | 1.00 | +0.33 | +44.00% | 11 | 9 | 31.54% |
| URNM240705P00050000 | 2024-06-21 2:53PM EDT | 50.00 | 0.98 | 0.20 | 1.25 | 0.00 | - | 1 | 13 | 30.96% |
| URNM240705P00050500 | 2024-06-11 9:40AM EDT | 50.50 | 1.20 | 1.30 | 1.55 | 0.00 | - | 1 | 5 | 30.71% |
| URNM240705P00051000 | 2024-06-20 12:51PM EDT | 51.00 | 0.95 | 1.00 | 1.95 | 0.00 | - | 1 | 5 | 32.72% |
| URNM240705P00051500 | 2024-06-06 9:43AM EDT | 51.50 | 2.39 | 1.45 | 2.35 | +0.97 | +68.31% | 7 | 4 | 33.79% |
| URNM240705P00052000 | 2024-06-21 12:19PM EDT | 52.00 | 1.87 | 2.35 | 2.90 | 0.00 | - | 2 | 8 | 40.14% |
| URNM240705P00052500 | 2024-06-03 12:26PM EDT | 52.50 | 1.10 | 1.90 | 3.30 | 0.00 | - | 1 | 4 | 40.23% |
| URNM240705P00053000 | 2024-06-21 11:22AM EDT | 53.00 | 2.37 | 2.90 | 4.70 | 0.00 | - | 1 | 2 | 77.83% |
| URNM240705P00055000 | 2024-06-18 9:44AM EDT | 55.00 | 4.29 | 4.00 | 7.00 | 0.00 | - | - | 1 | 106.20% |
| URNM240705P00058000 | 2024-06-12 9:39AM EDT | 58.00 | 7.40 | 8.10 | 9.50 | 0.00 | - | - | 0 | 77.44% |
© 2024 Yahoo. All rights reserved.