Cameco Corporation (CCJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240510C00030000 | 2024-04-29 12:08PM EDT | 30.00 | 19.60 | 20.65 | 22.40 | 0.00 | - | - | 2 | 387.11% |
| CCJ240510C00032000 | 2024-04-30 10:58AM EDT | 32.00 | 14.85 | 18.70 | 20.30 | 0.00 | - | - | 1 | 334.77% |
| CCJ240510C00033000 | 2024-05-06 2:11PM EDT | 33.00 | 17.65 | 17.65 | 19.20 | 0.00 | - | 5 | 9 | 301.95% |
| CCJ240510C00035000 | 2024-04-29 9:35AM EDT | 35.00 | 14.15 | 16.40 | 17.20 | 0.00 | - | - | 3 | 177.34% |
| CCJ240510C00036000 | 2024-04-29 10:01AM EDT | 36.00 | 13.10 | 15.65 | 15.90 | 0.00 | - | - | 7 | 150.00% |
| CCJ240510C00038000 | 2024-04-30 9:43AM EDT | 38.00 | 9.05 | 13.20 | 14.35 | 0.00 | - | - | 56 | 131.25% |
| CCJ240510C00039000 | 2024-05-02 1:41PM EDT | 39.00 | 9.30 | 12.65 | 14.90 | 0.00 | - | - | 1 | 267.77% |
| CCJ240510C00039500 | 2024-05-01 10:20AM EDT | 39.50 | 8.40 | 12.15 | 14.40 | 0.00 | - | - | 2 | 259.18% |
| CCJ240510C00040000 | 2024-05-06 10:41AM EDT | 40.00 | 9.85 | 11.65 | 12.80 | 0.00 | - | 12 | 21 | 197.07% |
| CCJ240510C00040500 | 2024-05-02 1:41PM EDT | 40.50 | 7.80 | 11.20 | 12.25 | 0.00 | - | - | 1 | 189.84% |
| CCJ240510C00041000 | 2024-05-06 10:41AM EDT | 41.00 | 8.85 | 10.65 | 12.80 | 0.00 | - | 61 | 25 | 229.69% |
| CCJ240510C00042000 | 2024-05-06 9:50AM EDT | 42.00 | 7.08 | 9.20 | 10.50 | 0.00 | - | 75 | 52 | 116.41% |
| CCJ240510C00042500 | 2024-04-30 12:21PM EDT | 42.50 | 3.90 | 9.15 | 11.25 | 0.00 | - | - | 3 | 203.03% |
| CCJ240510C00043000 | 2024-05-06 2:08PM EDT | 43.00 | 7.75 | 8.70 | 9.85 | 0.00 | - | 58 | 55 | 159.08% |
| CCJ240510C00043500 | 2024-05-07 9:32AM EDT | 43.50 | 7.85 | 8.15 | 10.35 | +0.60 | +8.28% | 1 | 9 | 190.63% |
| CCJ240510C00044000 | 2024-05-03 2:12PM EDT | 44.00 | 4.25 | 7.70 | 8.75 | 0.00 | - | 8 | 59 | 140.23% |
| CCJ240510C00044500 | 2024-05-07 12:04PM EDT | 44.50 | 7.60 | 7.20 | 7.65 | +3.70 | +94.87% | 1 | 11 | 100.98% |
| CCJ240510C00045000 | 2024-05-07 2:57PM EDT | 45.00 | 6.75 | 6.65 | 6.90 | +1.10 | +19.47% | 6 | 61 | 65.63% |
| CCJ240510C00045500 | 2024-05-07 3:49PM EDT | 45.50 | 6.25 | 6.20 | 7.00 | +0.86 | +15.96% | 1 | 15 | 108.20% |
| CCJ240510C00046000 | 2024-05-06 2:44PM EDT | 46.00 | 5.18 | 5.70 | 6.80 | 0.00 | - | 105 | 191 | 114.26% |
| CCJ240510C00046500 | 2024-05-03 10:03AM EDT | 46.50 | 2.14 | 5.20 | 5.45 | 0.00 | - | 8 | 57 | 63.67% |
| CCJ240510C00047000 | 2024-05-07 10:11AM EDT | 47.00 | 5.50 | 4.70 | 4.95 | +1.50 | +37.50% | 51 | 267 | 58.59% |
| CCJ240510C00047500 | 2024-05-07 11:02AM EDT | 47.50 | 4.47 | 4.25 | 5.10 | +1.18 | +35.87% | 1 | 172 | 87.30% |
| CCJ240510C00048000 | 2024-05-07 1:45PM EDT | 48.00 | 3.98 | 3.75 | 4.80 | +1.17 | +41.64% | 52 | 470 | 87.30% |
| CCJ240510C00048500 | 2024-05-07 2:46PM EDT | 48.50 | 3.30 | 3.25 | 3.45 | +0.73 | +28.40% | 14 | 268 | 56.06% |
| CCJ240510C00049000 | 2024-05-07 3:06PM EDT | 49.00 | 2.83 | 2.79 | 3.45 | +0.74 | +35.41% | 16 | 478 | 62.31% |
| CCJ240510C00049500 | 2024-05-07 3:42PM EDT | 49.50 | 2.35 | 2.33 | 2.71 | +0.68 | +40.72% | 42 | 206 | 60.74% |
| CCJ240510C00050000 | 2024-05-07 3:55PM EDT | 50.00 | 1.96 | 1.96 | 2.21 | +0.59 | +43.07% | 966 | 4,659 | 52.93% |
| CCJ240510C00051000 | 2024-05-07 3:58PM EDT | 51.00 | 1.28 | 1.33 | 1.36 | +0.39 | +43.82% | 590 | 1,508 | 43.75% |
| CCJ240510C00052000 | 2024-05-07 3:57PM EDT | 52.00 | 0.79 | 0.80 | 0.85 | +0.30 | +61.22% | 2,307 | 761 | 44.73% |
| CCJ240510C00053000 | 2024-05-07 3:54PM EDT | 53.00 | 0.47 | 0.46 | 0.49 | +0.18 | +62.07% | 2,152 | 613 | 45.41% |
| CCJ240510C00054000 | 2024-05-07 3:56PM EDT | 54.00 | 0.25 | 0.24 | 0.28 | +0.08 | +47.06% | 948 | 209 | 47.07% |
| CCJ240510C00055000 | 2024-05-07 3:49PM EDT | 55.00 | 0.14 | 0.13 | 0.16 | +0.04 | +40.00% | 748 | 263 | 49.22% |
| CCJ240510C00056000 | 2024-05-07 2:07PM EDT | 56.00 | 0.11 | 0.07 | 0.10 | +0.06 | +120.00% | 143 | 123 | 50.59% |
| CCJ240510C00057000 | 2024-05-07 11:48AM EDT | 57.00 | 0.11 | 0.03 | 0.06 | +0.07 | +175.00% | 60 | 97 | 51.95% |
| CCJ240510C00058000 | 2024-05-07 12:22PM EDT | 58.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 53 | 18 | 58.20% |
| CCJ240510C00059000 | 2024-05-07 11:28AM EDT | 59.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 35 | 203 | 62.50% |
| CCJ240510C00060000 | 2024-05-07 10:53AM EDT | 60.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 24 | 341 | 64.84% |
| CCJ240510C00065000 | 2024-04-29 3:34PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 107 | 147 | 96.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240510P00030000 | 2024-04-09 11:46AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| CCJ240510P00032000 | 2024-04-30 11:27AM EDT | 32.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 10 | 347.27% |
| CCJ240510P00034000 | 2024-03-28 10:53AM EDT | 34.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 38 | 38 | 273.24% |
| CCJ240510P00035000 | 2024-04-15 1:29PM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 257.81% |
| CCJ240510P00036000 | 2024-04-29 11:07AM EDT | 36.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 240 | 278 | 180.47% |
| CCJ240510P00037000 | 2024-05-03 1:00PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| CCJ240510P00038000 | 2024-05-06 10:47AM EDT | 38.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 42 | 62 | 213.28% |
| CCJ240510P00039000 | 2024-04-18 9:40AM EDT | 39.00 | 0.30 | 0.00 | 0.84 | 0.00 | - | 4 | 11 | 204.88% |
| CCJ240510P00040000 | 2024-05-06 9:44AM EDT | 40.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 18 | 64 | 171.29% |
| CCJ240510P00041000 | 2024-05-07 9:49AM EDT | 41.00 | 0.01 | 0.00 | 0.98 | -0.02 | -66.67% | 94 | 524 | 184.38% |
| CCJ240510P00042000 | 2024-05-07 3:39PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 844 | 1,631 | 75.00% |
| CCJ240510P00042500 | 2024-05-01 3:58PM EDT | 42.50 | 0.14 | 0.00 | 0.80 | 0.00 | - | 15 | 186 | 153.52% |
| CCJ240510P00043000 | 2024-05-03 3:20PM EDT | 43.00 | 0.04 | 0.01 | 0.79 | 0.00 | - | 224 | 217 | 146.68% |
| CCJ240510P00043500 | 2024-05-07 3:39PM EDT | 43.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 57 | 76.56% |
| CCJ240510P00044000 | 2024-05-07 9:46AM EDT | 44.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 132 | 74.22% |
| CCJ240510P00044500 | 2024-05-06 1:57PM EDT | 44.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 60 | 129 | 124.41% |
| CCJ240510P00045000 | 2024-05-07 12:17PM EDT | 45.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 70 | 1,822 | 68.75% |
| CCJ240510P00045500 | 2024-05-07 11:54AM EDT | 45.50 | 0.02 | 0.02 | 0.18 | -0.01 | -33.33% | 41 | 253 | 78.52% |
| CCJ240510P00046000 | 2024-05-07 9:30AM EDT | 46.00 | 0.03 | 0.02 | 0.28 | 0.00 | - | 3 | 228 | 80.27% |
| CCJ240510P00046500 | 2024-05-07 3:57PM EDT | 46.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 48 | 299 | 53.91% |
| CCJ240510P00047000 | 2024-05-07 3:50PM EDT | 47.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 170 | 421 | 50.39% |
| CCJ240510P00047500 | 2024-05-07 10:47AM EDT | 47.50 | 0.04 | 0.04 | 0.07 | -0.07 | -63.64% | 23 | 348 | 50.00% |
| CCJ240510P00048000 | 2024-05-07 3:56PM EDT | 48.00 | 0.05 | 0.04 | 0.07 | -0.10 | -66.67% | 94 | 1,173 | 47.46% |
| CCJ240510P00048500 | 2024-05-07 3:41PM EDT | 48.50 | 0.07 | 0.05 | 0.09 | -0.18 | -72.00% | 204 | 222 | 44.92% |
| CCJ240510P00049000 | 2024-05-07 3:38PM EDT | 49.00 | 0.11 | 0.10 | 0.14 | -0.24 | -68.57% | 46 | 339 | 44.53% |
| CCJ240510P00049500 | 2024-05-07 3:47PM EDT | 49.50 | 0.18 | 0.15 | 0.19 | -0.29 | -61.70% | 199 | 274 | 42.68% |
| CCJ240510P00050000 | 2024-05-07 3:43PM EDT | 50.00 | 0.28 | 0.24 | 0.28 | -0.42 | -60.00% | 238 | 567 | 42.19% |
| CCJ240510P00051000 | 2024-05-07 3:56PM EDT | 51.00 | 0.56 | 0.53 | 0.57 | -0.63 | -52.94% | 953 | 155 | 41.70% |
| CCJ240510P00052000 | 2024-05-07 3:46PM EDT | 52.00 | 1.05 | 0.98 | 1.05 | -0.78 | -42.62% | 244 | 247 | 42.48% |
| CCJ240510P00053000 | 2024-05-07 3:35PM EDT | 53.00 | 1.81 | 1.53 | 1.73 | -0.70 | -27.89% | 571 | 112 | 44.82% |
| CCJ240510P00054000 | 2024-05-07 9:53AM EDT | 54.00 | 2.05 | 2.35 | 2.71 | -2.90 | -58.59% | 40 | 2 | 58.11% |
| CCJ240510P00055000 | 2024-05-07 10:19AM EDT | 55.00 | 2.53 | 3.25 | 3.45 | -6.02 | -70.41% | 1 | 1 | 52.73% |
| CCJ240510P00056000 | 2024-04-30 10:14AM EDT | 56.00 | 9.75 | 4.20 | 4.40 | 0.00 | - | - | 0 | 58.20% |
| CCJ240510P00057000 | 2024-04-30 10:19AM EDT | 57.00 | 10.85 | 5.10 | 5.40 | 0.00 | - | - | 0 | 67.38% |
| CCJ240510P00058000 | 2024-04-30 10:36AM EDT | 58.00 | 11.45 | 5.90 | 6.50 | 0.00 | - | 4 | 0 | 86.91% |
| CCJ240510P00059000 | 2024-05-02 9:38AM EDT | 59.00 | 11.75 | 5.60 | 7.35 | 0.00 | - | - | 0 | 77.34% |
| CCJ240510P00060000 | 2024-05-06 10:41AM EDT | 60.00 | 10.20 | 8.10 | 9.35 | 0.00 | - | 5 | 5 | 125.39% |
| CCJ240510P00065000 | 2024-05-02 1:41PM EDT | 65.00 | 16.75 | 12.20 | 13.35 | 0.00 | - | - | 0 | 119.92% |
© 2024 Yahoo. All rights reserved.