Sprott Uranium Miners ETF (URNM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240426C00045000 | 2024-03-18 9:43AM EDT | 45.00 | 4.11 | 3.10 | 6.90 | 0.00 | - | 12 | 9 | 391.80% |
| URNM240426C00047500 | 2024-04-17 12:11PM EDT | 47.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| URNM240426C00048000 | 2024-03-19 3:02PM EDT | 48.00 | 2.15 | 2.25 | 2.80 | 0.00 | - | 2 | 2 | 123.05% |
| URNM240426C00048500 | 2024-04-25 2:58PM EDT | 48.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| URNM240426C00049000 | 2024-04-25 1:40PM EDT | 49.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| URNM240426C00049500 | 2024-04-25 1:06PM EDT | 49.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| URNM240426C00050000 | 2024-04-25 3:50PM EDT | 50.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 525 | 0.00% |
| URNM240426C00050500 | 2024-04-25 2:18PM EDT | 50.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 6.25% |
| URNM240426C00051000 | 2024-04-25 3:26PM EDT | 51.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 12.50% |
| URNM240426C00051500 | 2024-04-25 1:47PM EDT | 51.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| URNM240426C00052000 | 2024-04-24 10:29AM EDT | 52.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 113 | 25.00% |
| URNM240426C00052500 | 2024-04-25 1:06PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 25.00% |
| URNM240426C00053000 | 2024-04-25 3:50PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| URNM240426C00053500 | 2024-04-24 10:47AM EDT | 53.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 25.00% |
| URNM240426C00054000 | 2024-04-22 11:35AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| URNM240426C00054500 | 2024-04-19 9:55AM EDT | 54.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| URNM240426C00055000 | 2024-04-19 10:55AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 50.00% |
| URNM240426C00055500 | 2024-04-16 1:40PM EDT | 55.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| URNM240426C00056000 | 2024-04-22 10:52AM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| URNM240426C00057000 | 2024-04-15 9:56AM EDT | 57.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| URNM240426C00058000 | 2024-04-25 3:58PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| URNM240426C00059000 | 2024-04-12 10:04AM EDT | 59.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| URNM240426C00060000 | 2024-04-11 2:37PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 601 | 50.00% |
| URNM240426C00070000 | 2024-04-09 9:41AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240426P00044000 | 2024-03-21 10:48AM EDT | 44.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 20 | 33 | 121.88% |
| URNM240426P00045000 | 2024-04-22 10:21AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| URNM240426P00045500 | 2024-04-19 2:20PM EDT | 45.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 50.00% |
| URNM240426P00046000 | 2024-04-19 12:53PM EDT | 46.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 50.00% |
| URNM240426P00046500 | 2024-03-27 1:47PM EDT | 46.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| URNM240426P00047000 | 2024-04-23 1:15PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 25.00% |
| URNM240426P00047500 | 2024-04-24 12:59PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 25.00% |
| URNM240426P00048000 | 2024-04-24 3:51PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 83 | 25.00% |
| URNM240426P00048500 | 2024-04-25 11:59AM EDT | 48.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 92 | 12.50% |
| URNM240426P00049000 | 2024-04-25 9:34AM EDT | 49.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| URNM240426P00049500 | 2024-04-25 11:53AM EDT | 49.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 6.25% |
| URNM240426P00050000 | 2024-04-24 2:05PM EDT | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 23 | 41 | 0.78% |
| URNM240426P00050500 | 2024-04-25 3:42PM EDT | 50.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| URNM240426P00051000 | 2024-04-25 1:41PM EDT | 51.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| URNM240426P00051500 | 2024-04-23 1:05PM EDT | 51.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| URNM240426P00052000 | 2024-04-25 9:33AM EDT | 52.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| URNM240426P00052500 | 2024-04-16 3:48PM EDT | 52.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| URNM240426P00053000 | 2024-04-24 3:15PM EDT | 53.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 18 | 10 | 0.00% |
| URNM240426P00053500 | 2024-04-12 1:34PM EDT | 53.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URNM240426P00054000 | 2024-04-03 11:54AM EDT | 54.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| URNM240426P00055000 | 2024-04-23 2:45PM EDT | 55.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URNM240426P00056000 | 2024-04-03 10:46AM EDT | 56.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| URNM240426P00058000 | 2024-04-02 2:22PM EDT | 58.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| URNM240426P00060000 | 2024-03-13 9:30AM EDT | 60.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.