Sprott Uranium Miners ETF (URNM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240816C00045000 | 2024-06-14 1:48PM EDT | 45.00 | 7.40 | 5.80 | 6.70 | 0.00 | - | - | 3 | 55.98% |
| URNM240816C00050000 | 2024-06-18 12:55PM EDT | 50.00 | 4.58 | 2.75 | 3.00 | 0.00 | - | 4 | 13 | 42.60% |
| URNM240816C00051000 | 2024-06-26 12:20PM EDT | 51.00 | 2.33 | 0.40 | 2.55 | +0.11 | +4.95% | 4 | 21 | 42.26% |
| URNM240816C00052000 | 2024-06-24 2:14PM EDT | 52.00 | 2.23 | 1.75 | 2.25 | 0.00 | - | 50 | 12 | 43.31% |
| URNM240816C00053000 | 2024-06-24 11:23AM EDT | 53.00 | 2.20 | 1.55 | 1.80 | 0.00 | - | 3 | 31 | 41.68% |
| URNM240816C00054000 | 2024-06-26 10:03AM EDT | 54.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 1 | 22 | 41.50% |
| URNM240816C00055000 | 2024-06-26 1:07PM EDT | 55.00 | 1.12 | 1.10 | 1.25 | +0.01 | +0.90% | 11 | 632 | 41.48% |
| URNM240816C00056000 | 2024-06-25 1:45PM EDT | 56.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 2 | 5 | 41.70% |
| URNM240816C00057000 | 2024-06-26 10:10AM EDT | 57.00 | 0.86 | 0.70 | 0.85 | -0.13 | -13.13% | 1 | 15 | 41.41% |
| URNM240816C00058000 | 2024-06-24 3:08PM EDT | 58.00 | 0.76 | 0.60 | 0.70 | 0.00 | - | 5 | 47 | 41.46% |
| URNM240816C00060000 | 2024-06-26 11:35AM EDT | 60.00 | 0.46 | 0.40 | 0.50 | +0.01 | +2.22% | 6 | 634 | 42.38% |
| URNM240816C00065000 | 2024-06-18 11:22AM EDT | 65.00 | 0.51 | 0.15 | 0.25 | 0.00 | - | 3 | 13 | 45.90% |
| URNM240816C00080000 | 2024-06-12 1:39PM EDT | 80.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | - | 5 | 74.61% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240816P00040000 | 2024-06-25 10:02AM EDT | 40.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 42 | 42.63% |
| URNM240816P00045000 | 2024-06-25 3:56PM EDT | 45.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 37 | 218 | 38.87% |
| URNM240816P00046000 | 2024-06-24 3:49PM EDT | 46.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 2 | 5 | 38.04% |
| URNM240816P00049000 | 2024-06-24 3:25PM EDT | 49.00 | 2.30 | 1.95 | 2.40 | 0.00 | - | 7 | 28 | 36.30% |
| URNM240816P00050000 | 2024-06-25 9:32AM EDT | 50.00 | 3.00 | 2.15 | 2.95 | 0.00 | - | 2 | 8 | 36.69% |
| URNM240816P00051000 | 2024-06-25 2:47PM EDT | 51.00 | 3.40 | 1.55 | 3.50 | 0.00 | - | 5 | 13 | 36.33% |
| URNM240816P00052000 | 2024-06-17 3:23PM EDT | 52.00 | 3.64 | 2.45 | 4.10 | 0.00 | - | 10 | 12 | 35.86% |
| URNM240816P00053000 | 2024-06-26 1:39PM EDT | 53.00 | 4.68 | 4.40 | 4.80 | +0.68 | +17.00% | 3 | 1 | 36.06% |
| URNM240816P00054000 | 2024-06-14 3:23PM EDT | 54.00 | 5.00 | 5.20 | 5.50 | 0.00 | - | - | 6 | 35.55% |
| URNM240816P00055000 | 2024-06-20 1:29PM EDT | 55.00 | 4.92 | 5.30 | 6.30 | 0.00 | - | 1 | 41 | 35.91% |
| URNM240816P00057000 | 2024-06-10 3:00PM EDT | 57.00 | 5.84 | 7.10 | 8.00 | 0.00 | - | 2 | 4 | 36.69% |
| URNM240816P00060000 | 2024-06-12 11:47AM EDT | 60.00 | 9.40 | 10.40 | 10.80 | 0.00 | - | - | 40 | 40.04% |
© 2024 Yahoo. All rights reserved.