Sprott Uranium Miners ETF (URNM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240524C00048000 | 2024-04-16 12:49PM EDT | 48.00 | 4.10 | 7.90 | 11.70 | 0.00 | - | - | 3 | 89.45% |
| URNM240524C00049000 | 2024-05-16 11:43AM EDT | 49.00 | 5.90 | 7.20 | 10.70 | 0.00 | - | 2 | 1 | 96.48% |
| URNM240524C00050000 | 2024-05-16 1:27PM EDT | 50.00 | 5.40 | 6.20 | 9.90 | 0.00 | - | 3 | 4 | 95.02% |
| URNM240524C00050500 | 2024-05-06 11:05AM EDT | 50.50 | 5.70 | 5.80 | 7.70 | 0.00 | - | 1 | 18 | 100.00% |
| URNM240524C00051000 | 2024-05-17 10:22AM EDT | 51.00 | 5.91 | 5.00 | 8.60 | +1.91 | +47.75% | 6 | 21 | 64.84% |
| URNM240524C00051500 | 2024-04-19 2:25PM EDT | 51.50 | 2.06 | 4.70 | 8.30 | 0.00 | - | 5 | 5 | 77.15% |
| URNM240524C00052000 | 2024-05-17 1:46PM EDT | 52.00 | 5.99 | 4.10 | 6.90 | +3.14 | +110.18% | 1 | 7 | 119.04% |
| URNM240524C00052500 | 2024-05-14 2:44PM EDT | 52.50 | 2.82 | 4.00 | 7.50 | 0.00 | - | 2 | 9 | 82.03% |
| URNM240524C00053000 | 2024-05-15 2:29PM EDT | 53.00 | 2.65 | 3.00 | 5.60 | 0.00 | - | 3 | 17 | 93.46% |
| URNM240524C00053500 | 2024-05-14 3:31PM EDT | 53.50 | 2.10 | 2.90 | 5.60 | 0.00 | - | 3 | 7 | 108.59% |
| URNM240524C00054000 | 2024-05-15 10:19AM EDT | 54.00 | 1.57 | 3.40 | 5.50 | 0.00 | - | 5 | 9 | 75.00% |
| URNM240524C00054500 | 2024-05-13 3:15PM EDT | 54.50 | 1.45 | 2.15 | 5.60 | 0.00 | - | 1 | 7 | 65.92% |
| URNM240524C00055000 | 2024-05-17 10:14AM EDT | 55.00 | 2.55 | 2.55 | 3.30 | +1.18 | +86.13% | 3 | 28 | 56.84% |
| URNM240524C00055500 | 2024-05-17 10:37AM EDT | 55.50 | 2.12 | 1.65 | 3.00 | +1.02 | +92.73% | 1 | 4 | 58.98% |
| URNM240524C00056000 | 2024-05-17 2:02PM EDT | 56.00 | 2.50 | 2.05 | 2.60 | +1.40 | +127.27% | 70 | 102 | 56.35% |
| URNM240524C00056500 | 2024-05-17 3:24PM EDT | 56.50 | 1.95 | 1.80 | 2.15 | +1.15 | +143.75% | 54 | 5 | 51.37% |
| URNM240524C00057000 | 2024-05-17 3:15PM EDT | 57.00 | 1.75 | 1.50 | 1.90 | +1.13 | +182.26% | 12 | 25 | 52.78% |
| URNM240524C00057500 | 2024-05-17 3:54PM EDT | 57.50 | 1.60 | 0.80 | 1.60 | +1.10 | +220.00% | 20 | 2 | 51.56% |
| URNM240524C00058000 | 2024-05-17 3:54PM EDT | 58.00 | 1.33 | 1.05 | 1.30 | +0.93 | +232.50% | 32 | 73 | 49.51% |
| URNM240524C00058500 | 2024-05-17 3:42PM EDT | 58.50 | 1.05 | 0.85 | 1.05 | +0.67 | +176.32% | 46 | 2 | 48.15% |
| URNM240524C00059000 | 2024-05-17 2:08PM EDT | 59.00 | 0.85 | 0.50 | 0.90 | +0.53 | +165.63% | 20 | 42 | 49.41% |
| URNM240524C00059500 | 2024-05-17 3:54PM EDT | 59.50 | 0.65 | 0.55 | 0.70 | +0.38 | +140.74% | 20 | 27 | 47.95% |
| URNM240524C00060000 | 2024-05-17 3:56PM EDT | 60.00 | 0.57 | 0.45 | 0.65 | +0.27 | +90.00% | 81 | 41 | 51.42% |
| URNM240524C00061000 | 2024-05-17 11:08AM EDT | 61.00 | 0.25 | 0.10 | 0.40 | +0.12 | +92.31% | 8 | 87 | 50.10% |
| URNM240524C00062000 | 2024-05-17 11:00AM EDT | 62.00 | 0.32 | 0.00 | 0.50 | +0.18 | +128.57% | 5 | 1 | 50.20% |
| URNM240524C00065000 | 2024-05-06 12:47PM EDT | 65.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 100 | 197 | 62.89% |
| URNM240524C00070000 | 2024-04-18 3:55PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 112.21% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM240524P00040000 | 2024-04-16 10:15AM EDT | 40.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 194.34% |
| URNM240524P00043000 | 2024-05-01 3:09PM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 162.89% |
| URNM240524P00045000 | 2024-05-08 10:37AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 142.58% |
| URNM240524P00046000 | 2024-05-13 10:25AM EDT | 46.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 29 | 132.62% |
| URNM240524P00047000 | 2024-05-10 1:05PM EDT | 47.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 122.85% |
| URNM240524P00047500 | 2024-05-07 9:45AM EDT | 47.50 | 0.08 | 0.00 | 1.00 | 0.00 | - | - | 10 | 128.03% |
| URNM240524P00048000 | 2024-05-15 10:14AM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 235 | 113.28% |
| URNM240524P00048500 | 2024-04-30 11:08AM EDT | 48.50 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 108.40% |
| URNM240524P00049000 | 2024-05-02 12:17PM EDT | 49.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 103.52% |
| URNM240524P00049500 | 2024-05-15 9:30AM EDT | 49.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 98.83% |
| URNM240524P00050000 | 2024-05-15 10:06AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 135 | 93.95% |
| URNM240524P00051000 | 2024-05-17 10:45AM EDT | 51.00 | 0.10 | 0.00 | 1.05 | -0.23 | -69.70% | 6 | 40 | 93.95% |
| URNM240524P00051500 | 2024-05-15 9:36AM EDT | 51.50 | 0.29 | 0.00 | 0.15 | 0.00 | - | 3 | 28 | 53.13% |
| URNM240524P00052000 | 2024-05-15 10:10AM EDT | 52.00 | 0.08 | 0.00 | 0.55 | -0.42 | -84.00% | 2 | 25 | 67.97% |
| URNM240524P00052500 | 2024-05-14 11:07AM EDT | 52.50 | 0.60 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 53.61% |
| URNM240524P00053000 | 2024-05-17 3:21PM EDT | 53.00 | 0.10 | 0.05 | 0.15 | -0.33 | -76.74% | 13 | 25 | 49.41% |
| URNM240524P00053500 | 2024-05-17 1:08PM EDT | 53.50 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 1 | 23 | 45.31% |
| URNM240524P00054000 | 2024-05-17 3:00PM EDT | 54.00 | 0.16 | 0.15 | 2.15 | -0.59 | -78.67% | 10 | 12 | 90.33% |
| URNM240524P00054500 | 2024-05-16 11:18AM EDT | 54.50 | 1.02 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 43.16% |
| URNM240524P00055500 | 2024-05-17 3:48PM EDT | 55.50 | 0.34 | 0.30 | 0.45 | -1.26 | -78.75% | 17 | 11 | 42.97% |
| URNM240524P00056000 | 2024-05-17 3:52PM EDT | 56.00 | 0.45 | 0.45 | 0.60 | -1.25 | -73.53% | 75 | 15 | 43.36% |
| URNM240524P00058000 | 2024-05-17 3:15PM EDT | 58.00 | 1.30 | 1.15 | 1.50 | -7.20 | -84.71% | 37 | 10 | 44.73% |
© 2024 Yahoo. All rights reserved.