Sprott Uranium Miners ETF (URNM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM250117C00025000 | 2024-06-11 3:41PM EDT | 25.00 | 25.50 | 24.90 | 26.20 | 0.00 | - | 1 | 97 | 71.78% |
| URNM250117C00030000 | 2024-02-23 4:01PM EDT | 30.00 | 20.10 | 18.90 | 23.50 | 0.00 | - | 2 | 76 | 66.41% |
| URNM250117C00031000 | 2023-10-06 11:13AM EDT | 31.00 | 18.40 | 16.30 | 19.00 | 0.00 | - | 6 | 6 | 41.41% |
| URNM250117C00032000 | 2023-11-14 1:55PM EDT | 32.00 | 17.20 | 17.50 | 22.30 | 0.00 | - | 10 | 39 | 69.09% |
| URNM250117C00033000 | 2023-10-06 11:12AM EDT | 33.00 | 17.10 | 15.40 | 17.50 | 0.00 | - | 20 | 20 | 46.63% |
| URNM250117C00034000 | 2023-10-06 11:15AM EDT | 34.00 | 16.50 | 14.60 | 16.90 | 0.00 | - | 9 | 9 | 49.88% |
| URNM250117C00035000 | 2024-05-07 12:49PM EDT | 35.00 | 22.80 | 18.20 | 23.00 | 0.00 | - | 1 | 92 | 96.51% |
| URNM250117C00036000 | 2024-06-07 9:34AM EDT | 36.00 | 18.80 | 13.20 | 17.20 | 0.00 | - | 4 | 42 | 69.32% |
| URNM250117C00037000 | 2023-12-07 2:05PM EDT | 37.00 | 15.01 | 12.70 | 17.50 | 0.00 | - | 10 | 20 | 54.93% |
| URNM250117C00038000 | 2024-05-28 11:43AM EDT | 38.00 | 20.50 | 11.50 | 15.40 | 0.00 | - | 1 | 11 | 64.20% |
| URNM250117C00039000 | 2023-10-10 11:23AM EDT | 39.00 | 13.42 | 11.00 | 13.20 | 0.00 | - | 1 | 1 | 49.72% |
| URNM250117C00040000 | 2024-06-25 10:14AM EDT | 40.00 | 12.00 | 9.90 | 13.90 | -2.15 | -15.19% | 10 | 46 | 61.67% |
| URNM250117C00041000 | 2024-04-03 10:48AM EDT | 41.00 | 16.50 | 14.10 | 17.60 | 0.00 | - | 1 | 5 | 82.40% |
| URNM250117C00042000 | 2024-05-30 9:32AM EDT | 42.00 | 16.64 | 8.50 | 12.40 | 0.00 | - | 1 | 96 | 58.81% |
| URNM250117C00043000 | 2024-03-05 10:31AM EDT | 43.00 | 11.00 | 12.60 | 16.60 | 0.00 | - | 5 | 44 | 80.20% |
| URNM250117C00044000 | 2024-06-07 1:39PM EDT | 44.00 | 11.50 | 7.10 | 11.10 | 0.00 | - | 2 | 84 | 57.18% |
| URNM250117C00045000 | 2024-06-18 3:45PM EDT | 45.00 | 8.85 | 6.60 | 10.60 | -2.15 | -19.55% | 1 | 133 | 57.30% |
| URNM250117C00046000 | 2024-04-12 9:30AM EDT | 46.00 | 13.02 | 11.00 | 15.20 | 0.00 | - | 1 | 66 | 79.16% |
| URNM250117C00047000 | 2024-06-18 3:46PM EDT | 47.00 | 9.80 | 5.50 | 9.50 | 0.00 | - | 1 | 190 | 56.37% |
| URNM250117C00048000 | 2024-06-24 1:24PM EDT | 48.00 | 7.65 | 5.10 | 9.10 | 0.00 | - | 1 | 35 | 56.78% |
| URNM250117C00049000 | 2024-05-17 12:30PM EDT | 49.00 | 13.15 | 5.70 | 9.80 | 0.00 | - | 6 | 64 | 50.46% |
| URNM250117C00050000 | 2024-06-25 12:17PM EDT | 50.00 | 5.70 | 5.30 | 6.60 | -1.50 | -20.83% | 7 | 746 | 45.56% |
| URNM250117C00051000 | 2024-06-21 1:27PM EDT | 51.00 | 7.00 | 3.60 | 7.60 | 0.00 | - | 1 | 41 | 55.12% |
| URNM250117C00052000 | 2024-06-03 10:11AM EDT | 52.00 | 10.29 | 3.10 | 7.20 | 0.00 | - | 1 | 57 | 55.01% |
| URNM250117C00053000 | 2024-06-20 3:21PM EDT | 53.00 | 6.50 | 4.20 | 5.40 | 0.00 | - | 9 | 263 | 45.37% |
| URNM250117C00054000 | 2024-06-20 9:34AM EDT | 54.00 | 6.14 | 2.40 | 6.50 | 0.00 | - | 12 | 116 | 55.12% |
| URNM250117C00055000 | 2024-06-25 3:28PM EDT | 55.00 | 4.10 | 3.40 | 4.70 | -1.20 | -22.64% | 4 | 180 | 45.22% |
| URNM250117C00056000 | 2024-06-12 2:50PM EDT | 56.00 | 5.00 | 3.20 | 4.40 | 0.00 | - | 11 | 87 | 45.29% |
| URNM250117C00057000 | 2024-06-24 10:46AM EDT | 57.00 | 3.10 | 1.45 | 5.50 | 0.00 | - | 2 | 89 | 54.79% |
| URNM250117C00058000 | 2024-06-25 11:48AM EDT | 58.00 | 2.80 | 2.70 | 3.80 | -1.90 | -40.43% | 4 | 107 | 45.04% |
| URNM250117C00059000 | 2024-05-31 1:13PM EDT | 59.00 | 7.47 | 0.95 | 5.00 | 0.00 | - | 1 | 11 | 55.20% |
| URNM250117C00060000 | 2024-06-25 10:12AM EDT | 60.00 | 2.90 | 2.50 | 3.30 | -0.10 | -3.33% | 2 | 689 | 45.02% |
| URNM250117C00061000 | 2024-02-07 4:36PM EDT | 61.00 | 8.65 | 2.00 | 7.00 | 0.00 | - | 2 | 5 | 55.25% |
| URNM250117C00063000 | 2023-11-02 9:30AM EDT | 63.00 | 6.00 | 4.50 | 5.60 | 0.00 | - | - | 5 | 62.38% |
| URNM250117C00064000 | 2024-06-07 11:58AM EDT | 64.00 | 3.60 | 1.70 | 2.60 | 0.00 | - | 1 | 3 | 45.97% |
| URNM250117C00065000 | 2024-06-25 12:47PM EDT | 65.00 | 2.04 | 1.55 | 2.45 | -0.61 | -23.02% | 1 | 119 | 46.19% |
| URNM250117C00066000 | 2024-06-05 1:17PM EDT | 66.00 | 3.60 | 0.00 | 3.80 | 0.00 | - | - | 1 | 57.95% |
| URNM250117C00067000 | 2024-06-13 10:59AM EDT | 67.00 | 2.43 | 1.30 | 2.20 | 0.00 | - | 2 | 80 | 46.78% |
| URNM250117C00068000 | 2024-04-04 9:30AM EDT | 68.00 | 3.10 | 2.00 | 6.00 | 0.00 | - | 4 | 26 | 62.20% |
| URNM250117C00069000 | 2024-02-20 1:05PM EDT | 69.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 1 | 177 | 51.82% |
| URNM250117C00070000 | 2024-06-25 3:48PM EDT | 70.00 | 0.26 | 0.95 | 1.50 | -1.04 | -80.00% | 10 | 1,106 | 44.06% |
| URNM250117C00071000 | 2024-05-01 9:41AM EDT | 71.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| URNM250117C00072000 | 2024-06-20 9:30AM EDT | 72.00 | 1.95 | 0.00 | 3.10 | 0.00 | - | 1 | 36 | 60.34% |
| URNM250117C00073000 | 2024-06-24 1:45PM EDT | 73.00 | 1.25 | 0.85 | 1.65 | 0.00 | - | 1 | 666 | 48.80% |
| URNM250117C00074000 | 2024-05-23 2:33PM EDT | 74.00 | 2.99 | 0.00 | 3.40 | 0.00 | - | - | 0 | 50.34% |
| URNM250117C00075000 | 2024-05-28 9:36AM EDT | 75.00 | 2.55 | 0.00 | 2.90 | 0.00 | - | 5 | 26 | 62.13% |
| URNM250117C00076000 | 2024-05-28 3:40PM EDT | 76.00 | 2.50 | 0.00 | 2.80 | 0.00 | - | 2 | 13 | 62.38% |
| URNM250117C00077000 | 2024-05-23 10:48AM EDT | 77.00 | 0.40 | 0.00 | 3.10 | 0.00 | - | 1 | 11 | 51.86% |
| URNM250117C00079000 | 2024-05-03 9:30AM EDT | 79.00 | 2.40 | 0.30 | 4.40 | 0.00 | - | 10 | 10 | 61.52% |
| URNM250117C00080000 | 2024-06-03 1:12PM EDT | 80.00 | 1.08 | 0.00 | 2.60 | 0.00 | - | 1 | 25 | 51.93% |
| URNM250117C00081000 | 2024-04-12 10:59AM EDT | 81.00 | 2.15 | 0.35 | 4.20 | 0.00 | - | 200 | 200 | 62.74% |
| URNM250117C00085000 | 2024-03-18 9:30AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM250117P00025000 | 2023-10-02 12:21PM EDT | 25.00 | 1.40 | 1.15 | 1.35 | 0.00 | - | 1 | 4 | 79.10% |
| URNM250117P00030000 | 2024-05-08 2:31PM EDT | 30.00 | 0.50 | 0.25 | 0.75 | 0.00 | - | 13 | 101 | 53.17% |
| URNM250117P00031000 | 2023-10-20 3:40PM EDT | 31.00 | 2.80 | 1.50 | 2.75 | 0.00 | - | 52 | 53 | 71.07% |
| URNM250117P00033000 | 2024-03-13 3:09PM EDT | 33.00 | 1.70 | 0.15 | 1.90 | 0.00 | - | 1 | 35 | 61.47% |
| URNM250117P00035000 | 2024-06-12 9:31AM EDT | 35.00 | 1.09 | 0.35 | 1.50 | 0.00 | - | 10 | 66 | 50.39% |
| URNM250117P00036000 | 2024-06-12 10:39AM EDT | 36.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 67 | 63.89% |
| URNM250117P00037000 | 2024-05-06 9:51AM EDT | 37.00 | 1.50 | 0.75 | 1.60 | 0.00 | - | 4 | 25 | 45.87% |
| URNM250117P00038000 | 2024-06-07 11:53AM EDT | 38.00 | 1.22 | 0.00 | 3.40 | 0.00 | - | 1 | 8 | 61.01% |
| URNM250117P00039000 | 2023-10-03 9:48AM EDT | 39.00 | 5.90 | 5.10 | 5.90 | 0.00 | - | - | 510 | 76.15% |
| URNM250117P00040000 | 2024-06-12 9:31AM EDT | 40.00 | 1.64 | 0.00 | 3.80 | 0.00 | - | 1 | 22 | 57.86% |
| URNM250117P00043000 | 2024-05-13 10:44AM EDT | 43.00 | 0.95 | 0.45 | 4.60 | 0.00 | - | 1 | 9 | 54.20% |
| URNM250117P00044000 | 2024-06-21 3:30PM EDT | 44.00 | 2.78 | 1.00 | 5.00 | 0.00 | - | 2 | 28 | 53.81% |
| URNM250117P00045000 | 2024-06-24 11:57AM EDT | 45.00 | 3.30 | 1.45 | 5.50 | +0.30 | +10.00% | 2 | 49 | 54.02% |
| URNM250117P00046000 | 2024-04-18 10:22AM EDT | 46.00 | 4.60 | 0.85 | 4.80 | 0.00 | - | 121 | 132 | 45.34% |
| URNM250117P00047000 | 2024-06-11 12:41PM EDT | 47.00 | 4.20 | 2.40 | 4.80 | 0.00 | - | 1 | 123 | 41.86% |
| URNM250117P00048000 | 2024-06-12 9:30AM EDT | 48.00 | 4.68 | 2.90 | 6.90 | 0.00 | - | 4 | 63 | 52.98% |
| URNM250117P00049000 | 2024-04-26 12:35PM EDT | 49.00 | 5.50 | 1.80 | 6.00 | 0.00 | - | 30 | 30 | 42.96% |
| URNM250117P00050000 | 2024-06-24 3:59PM EDT | 50.00 | 5.40 | 4.00 | 8.00 | 0.00 | - | 5 | 161 | 52.76% |
| URNM250117P00051000 | 2024-06-10 9:46AM EDT | 51.00 | 5.00 | 0.00 | 8.50 | 0.00 | - | 4 | 8 | 52.12% |
| URNM250117P00052000 | 2024-05-02 10:19AM EDT | 52.00 | 6.47 | 2.85 | 7.00 | 0.00 | - | 20 | 210 | 37.90% |
| URNM250117P00053000 | 2024-05-30 3:41PM EDT | 53.00 | 5.30 | 5.60 | 9.70 | 0.00 | - | 4 | 522 | 51.81% |
| URNM250117P00054000 | 2024-05-31 1:13PM EDT | 54.00 | 4.73 | 6.20 | 10.40 | 0.00 | - | 3 | 4 | 52.15% |
| URNM250117P00055000 | 2024-06-07 2:08PM EDT | 55.00 | 8.10 | 6.90 | 10.90 | 0.00 | - | 1 | 12 | 51.01% |
| URNM250117P00056000 | 2024-06-11 12:53PM EDT | 56.00 | 9.00 | 7.60 | 11.50 | 0.00 | - | 1 | 4 | 50.44% |
| URNM250117P00057000 | 2024-04-16 10:36AM EDT | 57.00 | 10.10 | 4.80 | 9.10 | 0.00 | - | 1 | 1 | 28.32% |
| URNM250117P00058000 | 2024-05-02 9:51AM EDT | 58.00 | 10.43 | 5.80 | 10.00 | 0.00 | - | 1 | 0 | 29.24% |
| URNM250117P00060000 | 2024-04-16 10:35AM EDT | 60.00 | 14.80 | 6.50 | 10.80 | 0.00 | - | 1 | 70 | 20.68% |
| URNM250117P00062000 | 2024-06-24 1:24PM EDT | 62.00 | 13.50 | 12.00 | 16.20 | 0.00 | - | 3 | 11 | 52.34% |
| URNM250117P00064000 | 2024-05-21 11:07AM EDT | 64.00 | 9.66 | 11.80 | 16.50 | 0.00 | - | - | 1 | 42.43% |
| URNM250117P00065000 | 2024-01-29 4:19PM EDT | 65.00 | 15.05 | 15.50 | 20.10 | 0.00 | - | 1 | 0 | 63.43% |
| URNM250117P00070000 | 2024-05-10 3:43PM EDT | 70.00 | 17.00 | 16.80 | 21.50 | 0.00 | - | 1 | 22 | 40.55% |
© 2024 Yahoo. All rights reserved.