Cameco Corporation (CCJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503C00032000 | 2024-04-22 9:52AM EDT | 32.00 | 15.60 | 15.65 | 17.50 | +15.60 | - | - | 14 | 191.02% |
| CCJ240503C00033000 | 2024-04-24 1:12PM EDT | 33.00 | 15.50 | 16.00 | 16.60 | +15.50 | - | - | 12 | 198.83% |
| CCJ240503C00034000 | 2024-04-22 11:14AM EDT | 34.00 | 12.95 | 14.40 | 16.50 | +12.95 | - | - | 1 | 156.25% |
| CCJ240503C00035000 | 2024-04-25 9:45AM EDT | 35.00 | 13.30 | 13.95 | 15.80 | 0.00 | - | 1 | 16 | 209.18% |
| CCJ240503C00035500 | 2024-04-26 1:00PM EDT | 35.50 | 13.75 | 12.20 | 14.95 | +13.75 | - | 1 | 20 | 253.91% |
| CCJ240503C00037000 | 2024-04-26 1:00PM EDT | 37.00 | 12.25 | 10.90 | 13.05 | +12.25 | - | 7 | 0 | 198.83% |
| CCJ240503C00038000 | 2024-04-19 3:46PM EDT | 38.00 | 10.00 | 9.85 | 11.55 | 0.00 | - | 1 | 2 | 132.81% |
| CCJ240503C00039000 | 2024-04-26 2:33PM EDT | 39.00 | 10.00 | 9.00 | 11.75 | -1.15 | -10.31% | 8 | 1 | 84.38% |
| CCJ240503C00040000 | 2024-04-26 3:39PM EDT | 40.00 | 9.53 | 9.30 | 10.10 | +1.98 | +26.23% | 10 | 10 | 128.52% |
| CCJ240503C00041000 | 2024-04-26 3:39PM EDT | 41.00 | 8.60 | 8.35 | 9.25 | +2.19 | +34.17% | 60 | 61 | 125.78% |
| CCJ240503C00042000 | 2024-04-26 3:40PM EDT | 42.00 | 7.60 | 6.75 | 8.35 | +1.25 | +19.69% | 85 | 76 | 90.63% |
| CCJ240503C00042500 | 2024-04-22 9:45AM EDT | 42.50 | 5.50 | 6.90 | 8.05 | +5.50 | - | - | 1 | 120.41% |
| CCJ240503C00043000 | 2024-04-26 3:40PM EDT | 43.00 | 6.67 | 6.00 | 6.60 | +0.92 | +16.00% | 58 | 74 | 85.35% |
| CCJ240503C00043500 | 2024-04-23 10:50AM EDT | 43.50 | 5.10 | 6.00 | 6.15 | +5.10 | - | - | 1 | 77.73% |
| CCJ240503C00044000 | 2024-04-26 3:48PM EDT | 44.00 | 5.72 | 5.45 | 6.60 | +1.12 | +24.35% | 1 | 21 | 104.30% |
| CCJ240503C00044500 | 2024-04-25 10:51AM EDT | 44.50 | 4.40 | 4.15 | 5.30 | +4.40 | - | - | 7 | 83.79% |
| CCJ240503C00045000 | 2024-04-26 12:35PM EDT | 45.00 | 4.80 | 3.70 | 4.85 | +0.45 | +10.34% | 13 | 97 | 80.86% |
| CCJ240503C00045500 | 2024-04-26 3:25PM EDT | 45.50 | 4.45 | 4.25 | 4.45 | +0.10 | +2.30% | 9 | 32 | 74.71% |
| CCJ240503C00046000 | 2024-04-26 3:54PM EDT | 46.00 | 4.00 | 3.30 | 4.75 | +0.04 | +1.01% | 8 | 76 | 77.93% |
| CCJ240503C00046500 | 2024-04-25 11:03AM EDT | 46.50 | 3.05 | 3.55 | 3.70 | 0.00 | - | 21 | 28 | 76.07% |
| CCJ240503C00047000 | 2024-04-26 3:19PM EDT | 47.00 | 3.35 | 2.82 | 3.35 | +0.39 | +13.18% | 10 | 191 | 66.99% |
| CCJ240503C00047500 | 2024-04-26 3:27PM EDT | 47.50 | 3.10 | 2.83 | 3.05 | +0.24 | +8.39% | 31 | 83 | 75.59% |
| CCJ240503C00048000 | 2024-04-26 3:58PM EDT | 48.00 | 2.60 | 2.58 | 2.76 | +0.02 | +0.78% | 69 | 288 | 77.15% |
| CCJ240503C00048500 | 2024-04-26 3:58PM EDT | 48.50 | 2.28 | 2.28 | 2.40 | +0.02 | +0.88% | 229 | 89 | 75.34% |
| CCJ240503C00049000 | 2024-04-26 3:56PM EDT | 49.00 | 1.98 | 2.05 | 2.11 | -0.08 | -3.88% | 122 | 262 | 75.59% |
| CCJ240503C00049500 | 2024-04-26 3:58PM EDT | 49.50 | 1.84 | 1.80 | 1.87 | 0.00 | - | 119 | 98 | 75.54% |
| CCJ240503C00050000 | 2024-04-26 3:59PM EDT | 50.00 | 1.62 | 1.58 | 1.62 | 0.00 | - | 914 | 822 | 75.10% |
| CCJ240503C00051000 | 2024-04-26 3:57PM EDT | 51.00 | 1.16 | 1.17 | 1.24 | -0.09 | -7.20% | 245 | 351 | 74.80% |
| CCJ240503C00052000 | 2024-04-26 3:58PM EDT | 52.00 | 0.87 | 0.88 | 0.92 | -0.04 | -4.40% | 753 | 15,907 | 75.10% |
| CCJ240503C00053000 | 2024-04-26 3:53PM EDT | 53.00 | 0.65 | 0.64 | 0.69 | -0.17 | -20.73% | 296 | 290 | 75.59% |
| CCJ240503C00054000 | 2024-04-26 3:57PM EDT | 54.00 | 0.46 | 0.45 | 0.49 | -0.06 | -11.54% | 521 | 465 | 75.20% |
| CCJ240503C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.34 | 0.32 | 0.35 | -0.04 | -10.53% | 130 | 364 | 75.68% |
| CCJ240503C00056000 | 2024-04-26 3:36PM EDT | 56.00 | 0.25 | 0.21 | 0.24 | -0.04 | -13.79% | 60 | 56 | 75.20% |
| CCJ240503C00057000 | 2024-04-26 1:10PM EDT | 57.00 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 1 | 24 | 75.59% |
| CCJ240503C00058000 | 2024-04-25 1:39PM EDT | 58.00 | 0.16 | 0.09 | 0.12 | 0.00 | - | 1 | 442 | 75.78% |
| CCJ240503C00059000 | 2024-04-26 3:54PM EDT | 59.00 | 0.07 | 0.06 | 0.10 | -0.05 | -41.67% | 22 | 42 | 78.13% |
| CCJ240503C00060000 | 2024-04-26 3:18PM EDT | 60.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 23 | 57 | 78.91% |
| CCJ240503C00061000 | 2024-04-25 2:38PM EDT | 61.00 | 0.07 | 0.02 | 0.10 | +0.07 | - | - | 66 | 85.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503P00030000 | 2024-04-16 12:52PM EDT | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 259.38% |
| CCJ240503P00033000 | 2024-03-21 3:29PM EDT | 33.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 217.97% |
| CCJ240503P00035000 | 2024-04-16 12:52PM EDT | 35.00 | 0.08 | 0.00 | 1.18 | 0.00 | - | 1 | 2 | 216.02% |
| CCJ240503P00036000 | 2024-04-26 10:17AM EDT | 36.00 | 0.01 | 0.00 | 0.43 | -0.54 | -98.18% | 1 | 15 | 157.42% |
| CCJ240503P00037000 | 2024-04-25 1:47PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 21 | 90.63% |
| CCJ240503P00037500 | 2024-04-25 12:59PM EDT | 37.50 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 55 | 90.63% |
| CCJ240503P00038000 | 2024-04-25 2:00PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 59 | 85.94% |
| CCJ240503P00039000 | 2024-04-26 12:33PM EDT | 39.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 20 | 16 | 84.38% |
| CCJ240503P00040000 | 2024-04-26 3:21PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 43 | 80 | 80.47% |
| CCJ240503P00041000 | 2024-04-26 2:55PM EDT | 41.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 27 | 49 | 77.73% |
| CCJ240503P00041500 | 2024-04-24 3:16PM EDT | 41.50 | 0.12 | 0.03 | 0.07 | +0.12 | - | - | 1,227 | 72.27% |
| CCJ240503P00042000 | 2024-04-26 2:07PM EDT | 42.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 48 | 180 | 75.00% |
| CCJ240503P00042500 | 2024-04-25 2:31PM EDT | 42.50 | 0.15 | 0.10 | 0.13 | +0.15 | - | - | 8 | 75.20% |
| CCJ240503P00043000 | 2024-04-26 2:26PM EDT | 43.00 | 0.16 | 0.14 | 0.16 | -0.11 | -40.74% | 3 | 304 | 74.80% |
| CCJ240503P00043500 | 2024-04-26 1:22PM EDT | 43.50 | 0.23 | 0.18 | 0.22 | +0.23 | - | 3 | 11 | 75.20% |
| CCJ240503P00044000 | 2024-04-26 3:33PM EDT | 44.00 | 0.25 | 0.20 | 0.28 | -0.07 | -21.87% | 83 | 57 | 73.73% |
| CCJ240503P00044500 | 2024-04-26 3:33PM EDT | 44.50 | 0.31 | 0.30 | 0.34 | +0.31 | - | 36 | 42 | 74.71% |
| CCJ240503P00045000 | 2024-04-26 3:36PM EDT | 45.00 | 0.40 | 0.37 | 0.42 | -0.09 | -18.37% | 489 | 251 | 74.22% |
| CCJ240503P00045500 | 2024-04-26 3:29PM EDT | 45.50 | 0.47 | 0.46 | 0.52 | -0.11 | -18.97% | 118 | 40 | 74.02% |
| CCJ240503P00046000 | 2024-04-26 3:50PM EDT | 46.00 | 0.59 | 0.46 | 0.63 | -0.11 | -15.71% | 96 | 190 | 70.90% |
| CCJ240503P00046500 | 2024-04-26 3:39PM EDT | 46.50 | 0.72 | 0.56 | 0.76 | -0.13 | -15.29% | 35 | 41 | 70.31% |
| CCJ240503P00047000 | 2024-04-26 3:55PM EDT | 47.00 | 0.90 | 0.83 | 1.00 | -0.03 | -3.23% | 233 | 5,239 | 75.49% |
| CCJ240503P00047500 | 2024-04-26 3:56PM EDT | 47.50 | 1.13 | 0.96 | 1.06 | -0.08 | -6.61% | 107 | 28 | 72.07% |
| CCJ240503P00048000 | 2024-04-26 3:43PM EDT | 48.00 | 1.23 | 1.18 | 1.45 | -0.13 | -9.56% | 79 | 238 | 76.95% |
| CCJ240503P00048500 | 2024-04-26 3:59PM EDT | 48.50 | 1.47 | 1.27 | 1.47 | -0.17 | -10.37% | 66 | 133 | 70.46% |
| CCJ240503P00049000 | 2024-04-26 3:45PM EDT | 49.00 | 1.68 | 1.67 | 1.71 | -0.16 | -8.70% | 116 | 120 | 73.97% |
| CCJ240503P00049500 | 2024-04-26 3:59PM EDT | 49.50 | 1.95 | 1.86 | 1.99 | -0.31 | -13.72% | 367 | 32 | 73.14% |
| CCJ240503P00050000 | 2024-04-26 3:21PM EDT | 50.00 | 2.15 | 2.19 | 2.25 | -0.69 | -24.30% | 15 | 179 | 73.93% |
| CCJ240503P00051000 | 2024-04-26 3:39PM EDT | 51.00 | 2.81 | 2.33 | 3.00 | -0.08 | -2.77% | 17 | 57 | 66.89% |
| CCJ240503P00052000 | 2024-04-26 12:29PM EDT | 52.00 | 3.40 | 2.75 | 3.60 | -0.15 | -4.23% | 5 | 176 | 57.52% |
| CCJ240503P00053000 | 2024-04-19 3:58PM EDT | 53.00 | 5.42 | 4.15 | 5.20 | 0.00 | - | 23 | 23 | 92.77% |
| CCJ240503P00054000 | 2024-04-12 10:30AM EDT | 54.00 | 3.48 | 3.95 | 5.15 | 0.00 | - | 6 | 6 | 76.95% |
| CCJ240503P00055000 | 2024-04-22 11:25AM EDT | 55.00 | 8.55 | 5.80 | 7.05 | 0.00 | - | 1 | 8 | 101.86% |
| CCJ240503P00056000 | 2024-04-09 9:44AM EDT | 56.00 | 8.35 | 5.80 | 7.55 | 0.00 | - | - | 1 | 118.16% |
| CCJ240503P00057000 | 2024-04-25 9:37AM EDT | 57.00 | 9.10 | 7.65 | 7.90 | +9.10 | - | - | 2 | 72.07% |
| CCJ240503P00058000 | 2024-04-12 10:49AM EDT | 58.00 | 6.50 | 8.60 | 8.90 | 0.00 | - | 1 | 1 | 75.20% |
| CCJ240503P00063000 | 2024-04-22 10:06AM EDT | 63.00 | 15.60 | 12.90 | 15.25 | +15.60 | - | - | 1 | 142.29% |
© 2024 Yahoo. All rights reserved.