Sprott Uranium Miners ETF (URNM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM241018C00025000 | 2024-03-04 3:38PM EDT | 25.00 | 26.25 | 28.00 | 32.30 | 0.00 | - | 5 | 5 | 190.99% |
| URNM241018C00035000 | 2024-06-10 11:43AM EDT | 35.00 | 19.15 | 15.00 | 17.50 | 0.00 | - | 1 | 10 | 69.36% |
| URNM241018C00040000 | 2024-06-20 9:34AM EDT | 40.00 | 13.28 | 11.00 | 11.50 | 0.00 | - | 5 | 24 | 50.54% |
| URNM241018C00041000 | 2024-04-11 1:44PM EDT | 41.00 | 15.35 | 14.10 | 17.00 | 0.00 | - | - | 2 | 107.20% |
| URNM241018C00043000 | 2024-04-12 10:05AM EDT | 43.00 | 15.00 | 12.00 | 14.40 | 0.00 | - | 1 | 0 | 92.99% |
| URNM241018C00044000 | 2024-03-15 10:59AM EDT | 44.00 | 8.70 | 11.10 | 13.30 | 0.00 | - | 4 | 4 | 87.87% |
| URNM241018C00045000 | 2024-06-04 9:33AM EDT | 45.00 | 11.90 | 7.00 | 9.30 | 0.00 | - | 1 | 22 | 52.42% |
| URNM241018C00046000 | 2024-05-17 10:56AM EDT | 46.00 | 13.95 | 6.30 | 10.00 | 0.00 | - | 1 | 1 | 57.86% |
| URNM241018C00047000 | 2024-06-25 1:05PM EDT | 47.00 | 5.63 | 5.70 | 6.40 | 0.00 | - | 3 | 17 | 46.12% |
| URNM241018C00048000 | 2024-06-17 10:25AM EDT | 48.00 | 6.50 | 5.40 | 6.00 | 0.00 | - | 2 | 21 | 47.19% |
| URNM241018C00049000 | 2024-06-26 10:00AM EDT | 49.00 | 5.10 | 4.90 | 6.50 | -0.90 | -15.00% | 1 | 40 | 56.19% |
| URNM241018C00050000 | 2024-06-25 12:48PM EDT | 50.00 | 4.20 | 4.40 | 4.90 | 0.00 | - | 9 | 76 | 45.68% |
| URNM241018C00051000 | 2024-06-24 10:17AM EDT | 51.00 | 4.80 | 3.90 | 4.30 | 0.00 | - | 2 | 19 | 44.09% |
| URNM241018C00052000 | 2024-06-24 10:48AM EDT | 52.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 10 | 72 | 43.12% |
| URNM241018C00053000 | 2024-06-25 12:41PM EDT | 53.00 | 3.10 | 1.50 | 4.40 | 0.00 | - | 5 | 60 | 51.83% |
| URNM241018C00054000 | 2024-06-25 11:56AM EDT | 54.00 | 2.79 | 2.80 | 3.90 | 0.00 | - | 2 | 29 | 50.40% |
| URNM241018C00055000 | 2024-06-25 10:10AM EDT | 55.00 | 2.29 | 2.50 | 4.50 | 0.00 | - | 4 | 226 | 58.81% |
| URNM241018C00056000 | 2024-06-20 10:20AM EDT | 56.00 | 3.10 | 2.25 | 2.50 | 0.00 | - | 14 | 312 | 42.93% |
| URNM241018C00057000 | 2024-06-24 12:57PM EDT | 57.00 | 2.40 | 1.85 | 2.30 | 0.00 | - | 2 | 29 | 43.48% |
| URNM241018C00058000 | 2024-06-24 3:15PM EDT | 58.00 | 1.89 | 1.70 | 2.00 | 0.00 | - | 4 | 43 | 42.80% |
| URNM241018C00059000 | 2024-06-25 1:05PM EDT | 59.00 | 1.55 | 1.50 | 1.75 | 0.00 | - | 7 | 27 | 42.38% |
| URNM241018C00060000 | 2024-06-25 1:05PM EDT | 60.00 | 1.40 | 1.30 | 1.55 | 0.00 | - | 4 | 210 | 42.26% |
| URNM241018C00061000 | 2024-06-25 2:32PM EDT | 61.00 | 1.30 | 1.20 | 1.40 | 0.00 | - | 9 | 8 | 42.51% |
| URNM241018C00062000 | 2024-06-25 11:30AM EDT | 62.00 | 1.15 | 1.05 | 1.45 | 0.00 | - | 40 | 33 | 45.00% |
| URNM241018C00064000 | 2024-06-04 10:44AM EDT | 64.00 | 2.37 | 0.80 | 1.10 | 0.00 | - | 1 | 45 | 44.12% |
| URNM241018C00065000 | 2024-06-25 10:51AM EDT | 65.00 | 0.75 | 0.75 | 1.30 | 0.00 | - | 25 | 261 | 48.46% |
| URNM241018C00070000 | 2024-06-13 10:58AM EDT | 70.00 | 1.03 | 0.35 | 0.55 | 0.00 | - | 1 | 115 | 44.19% |
| URNM241018C00075000 | 2024-06-18 12:19PM EDT | 75.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | 1 | 18 | 45.61% |
| URNM241018C00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 52.30% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM241018P00030000 | 2024-06-05 3:21PM EDT | 30.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 51.07% |
| URNM241018P00035000 | 2024-06-21 1:01PM EDT | 35.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 2 | 26 | 42.04% |
| URNM241018P00040000 | 2024-06-25 2:47PM EDT | 40.00 | 0.80 | 0.70 | 0.90 | 0.00 | - | 8 | 81 | 40.09% |
| URNM241018P00041000 | 2024-06-25 3:46PM EDT | 41.00 | 1.05 | 0.80 | 1.05 | 0.00 | - | 1 | 12 | 39.16% |
| URNM241018P00042000 | 2024-06-26 9:30AM EDT | 42.00 | 1.30 | 0.85 | 1.25 | +0.17 | +15.04% | 25 | 48 | 38.62% |
| URNM241018P00043000 | 2024-06-07 10:30AM EDT | 43.00 | 1.20 | 1.25 | 2.55 | 0.00 | - | 2 | 18 | 50.46% |
| URNM241018P00044000 | 2024-06-24 10:09AM EDT | 44.00 | 1.50 | 1.35 | 3.20 | 0.00 | - | 1 | 10 | 53.38% |
| URNM241018P00045000 | 2024-06-25 10:55AM EDT | 45.00 | 2.07 | 1.50 | 2.05 | 0.00 | - | 1 | 1,201 | 37.28% |
| URNM241018P00046000 | 2024-06-25 2:17PM EDT | 46.00 | 2.41 | 0.95 | 2.65 | 0.00 | - | 15 | 128 | 39.50% |
| URNM241018P00047000 | 2024-06-11 3:48PM EDT | 47.00 | 3.10 | 1.75 | 2.85 | 0.00 | - | 1 | 53 | 37.33% |
| URNM241018P00048000 | 2024-06-25 1:05PM EDT | 48.00 | 3.50 | 1.45 | 3.20 | 0.00 | - | 2 | 180 | 36.32% |
| URNM241018P00049000 | 2024-05-17 11:24AM EDT | 49.00 | 1.52 | 3.10 | 3.70 | 0.00 | - | 1 | 22 | 36.35% |
| URNM241018P00050000 | 2024-06-25 2:29PM EDT | 50.00 | 4.10 | 3.80 | 4.40 | 0.00 | - | 85 | 281 | 37.84% |
| URNM241018P00051000 | 2024-06-20 10:17AM EDT | 51.00 | 3.86 | 2.90 | 4.90 | 0.00 | - | 3 | 47 | 37.17% |
| URNM241018P00052000 | 2024-06-18 9:50AM EDT | 52.00 | 4.56 | 4.90 | 5.30 | 0.00 | - | 2 | 25 | 35.25% |
| URNM241018P00053000 | 2024-06-07 3:37PM EDT | 53.00 | 5.23 | 4.90 | 6.00 | 0.00 | - | 14 | 132 | 35.73% |
| URNM241018P00054000 | 2024-06-07 3:58PM EDT | 54.00 | 5.60 | 6.20 | 6.90 | 0.00 | - | 5 | 51 | 37.78% |
| URNM241018P00055000 | 2024-06-25 2:29PM EDT | 55.00 | 7.30 | 6.40 | 7.30 | 0.00 | - | 80 | 57 | 34.78% |
| URNM241018P00056000 | 2024-05-31 3:24PM EDT | 56.00 | 5.00 | 7.40 | 8.30 | 0.00 | - | 1 | 1 | 37.33% |
| URNM241018P00057000 | 2024-05-30 2:41PM EDT | 57.00 | 5.50 | 8.10 | 9.00 | 0.00 | - | 10 | 16 | 36.65% |
| URNM241018P00058000 | 2024-05-17 10:57AM EDT | 58.00 | 5.90 | 7.10 | 10.60 | 0.00 | - | 1 | 23 | 45.18% |
| URNM241018P00059000 | 2024-05-22 2:46PM EDT | 59.00 | 6.80 | 9.10 | 9.60 | 0.00 | - | - | 3 | 21.73% |
| URNM241018P00060000 | 2024-05-28 1:03PM EDT | 60.00 | 7.21 | 10.60 | 11.80 | 0.00 | - | 27 | 33 | 40.89% |
| URNM241018P00062000 | 2024-05-21 11:08AM EDT | 62.00 | 7.26 | 9.10 | 13.20 | 0.00 | - | - | 2 | 36.99% |
| URNM241018P00064000 | 2024-06-11 1:18PM EDT | 64.00 | 14.30 | 13.20 | 15.20 | 0.00 | - | 5 | 15 | 40.33% |
© 2024 Yahoo. All rights reserved.