Cameco Corporation (CCJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240426C00030000 | 2024-04-22 9:34AM EDT | 30.00 | 17.55 | 19.20 | 21.50 | 0.00 | - | 1 | 4 | 822.27% |
| CCJ240426C00032000 | 2024-04-22 10:01AM EDT | 32.00 | 16.60 | 17.20 | 18.40 | +1.25 | +8.14% | 2 | 10 | 592.19% |
| CCJ240426C00033000 | 2024-04-19 10:07AM EDT | 33.00 | 15.80 | 16.15 | 17.90 | 0.00 | - | 6 | 6 | 621.09% |
| CCJ240426C00034000 | 2024-04-22 10:53AM EDT | 34.00 | 13.30 | 14.90 | 17.50 | 0.00 | - | 2 | 12 | 626.56% |
| CCJ240426C00035000 | 2024-04-26 11:33AM EDT | 35.00 | 13.60 | 13.05 | 16.00 | +0.40 | +3.03% | 4 | 14 | 396.88% |
| CCJ240426C00036000 | 2024-04-25 10:04AM EDT | 36.00 | 12.00 | 12.25 | 15.55 | 0.00 | - | 2 | 2 | 485.94% |
| CCJ240426C00037000 | 2024-04-26 3:28PM EDT | 37.00 | 12.50 | 11.30 | 13.95 | +1.35 | +12.11% | 38 | 200 | 378.91% |
| CCJ240426C00038000 | 2024-04-19 3:46PM EDT | 38.00 | 9.93 | 11.10 | 12.40 | 0.00 | - | 1 | 88 | 385.16% |
| CCJ240426C00039000 | 2024-04-25 10:16AM EDT | 39.00 | 9.15 | 10.25 | 12.15 | 0.00 | - | 1 | 36 | 448.44% |
| CCJ240426C00039500 | 2024-04-23 10:11AM EDT | 39.50 | 8.50 | 9.75 | 10.55 | 0.00 | - | 5 | 19 | 315.63% |
| CCJ240426C00040000 | 2024-04-25 12:52PM EDT | 40.00 | 8.84 | 9.05 | 9.90 | 0.00 | - | 6 | 55 | 246.88% |
| CCJ240426C00041000 | 2024-04-26 10:10AM EDT | 41.00 | 7.80 | 8.15 | 9.35 | +0.80 | +11.43% | 16 | 47 | 297.66% |
| CCJ240426C00042000 | 2024-04-26 3:22PM EDT | 42.00 | 7.54 | 5.90 | 8.15 | +0.25 | +3.43% | 10 | 64 | 339.45% |
| CCJ240426C00042500 | 2024-04-24 11:37AM EDT | 42.50 | 6.00 | 5.35 | 8.05 | 0.00 | - | 3 | 4 | 381.64% |
| CCJ240426C00043000 | 2024-04-26 3:16PM EDT | 43.00 | 6.40 | 5.30 | 8.15 | -0.21 | -3.18% | 30 | 277 | 235.16% |
| CCJ240426C00044000 | 2024-04-26 3:48PM EDT | 44.00 | 5.62 | 3.35 | 6.40 | +1.47 | +35.42% | 6 | 163 | 308.01% |
| CCJ240426C00044500 | 2024-04-25 1:14PM EDT | 44.50 | 4.85 | 3.20 | 5.20 | 0.00 | - | 1 | 21 | 188.28% |
| CCJ240426C00045000 | 2024-04-26 3:25PM EDT | 45.00 | 4.44 | 4.15 | 5.75 | -0.07 | -1.55% | 32 | 516 | 212.89% |
| CCJ240426C00045500 | 2024-04-24 2:12PM EDT | 45.50 | 3.90 | 2.35 | 4.00 | 0.00 | - | 3 | 46 | 122.66% |
| CCJ240426C00046000 | 2024-04-26 3:53PM EDT | 46.00 | 3.51 | 1.93 | 4.55 | +0.04 | +1.15% | 16 | 65 | 254.49% |
| CCJ240426C00046500 | 2024-04-25 1:27PM EDT | 46.50 | 2.67 | 2.67 | 3.55 | 0.00 | - | 7 | 133 | 117.19% |
| CCJ240426C00047000 | 2024-04-26 2:06PM EDT | 47.00 | 2.13 | 2.18 | 2.57 | -0.09 | -4.05% | 126 | 363 | 54.69% |
| CCJ240426C00047500 | 2024-04-26 3:30PM EDT | 47.50 | 1.94 | 1.63 | 2.18 | +0.12 | +6.59% | 24 | 459 | 53.91% |
| CCJ240426C00048000 | 2024-04-26 3:49PM EDT | 48.00 | 1.42 | 1.15 | 1.50 | +0.10 | +7.58% | 308 | 1,407 | 58.79% |
| CCJ240426C00048500 | 2024-04-26 3:56PM EDT | 48.50 | 0.72 | 0.54 | 1.27 | -0.16 | -18.18% | 231 | 472 | 75.59% |
| CCJ240426C00049000 | 2024-04-26 3:58PM EDT | 49.00 | 0.28 | 0.27 | 0.78 | -0.31 | -52.54% | 5,417 | 1,293 | 57.23% |
| CCJ240426C00049500 | 2024-04-26 3:47PM EDT | 49.50 | 0.04 | 0.00 | 0.18 | -0.31 | -88.57% | 371 | 367 | 24.02% |
| CCJ240426C00050000 | 2024-04-26 3:47PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 414 | 3,148 | 15.63% |
| CCJ240426C00051000 | 2024-04-26 3:36PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 85 | 482 | 41.41% |
| CCJ240426C00052000 | 2024-04-26 2:56PM EDT | 52.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 17 | 678 | 73.83% |
| CCJ240426C00053000 | 2024-04-26 2:39PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 492 | 59.38% |
| CCJ240426C00054000 | 2024-04-25 10:30AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,029 | 71.88% |
| CCJ240426C00055000 | 2024-04-26 3:11PM EDT | 55.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 38 | 1,166 | 84.38% |
| CCJ240426C00056000 | 2024-04-24 3:37PM EDT | 56.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 62 | 212.89% |
| CCJ240426C00057000 | 2024-04-12 12:34PM EDT | 57.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 56 | 64 | 196.88% |
| CCJ240426C00058000 | 2024-04-24 9:30AM EDT | 58.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 427 | 236.72% |
| CCJ240426C00059000 | 2024-04-26 10:45AM EDT | 59.00 | 0.03 | 0.00 | 0.78 | 0.00 | - | 1 | 26 | 273.05% |
| CCJ240426C00060000 | 2024-04-24 3:36PM EDT | 60.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 283 | 140.63% |
| CCJ240426C00061000 | 2024-04-16 12:21PM EDT | 61.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | - | 1 | 303.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240426P00032000 | 2024-03-27 10:43AM EDT | 32.00 | 0.05 | 0.00 | 1.71 | 0.00 | - | 1 | 1 | 704.30% |
| CCJ240426P00033000 | 2024-03-13 3:43PM EDT | 33.00 | 0.27 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 376.56% |
| CCJ240426P00034000 | 2024-04-04 9:52AM EDT | 34.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 575.00% |
| CCJ240426P00035000 | 2024-04-03 12:29PM EDT | 35.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 8 | 52 | 540.23% |
| CCJ240426P00036000 | 2024-04-11 9:52AM EDT | 36.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 10 | 24 | 506.25% |
| CCJ240426P00037000 | 2024-04-15 3:24PM EDT | 37.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 40 | 472.66% |
| CCJ240426P00038000 | 2024-04-17 10:57AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 180 | 187.50% |
| CCJ240426P00039000 | 2024-04-19 1:24PM EDT | 39.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 1 | 1,791 | 310.94% |
| CCJ240426P00039500 | 2024-04-17 10:59AM EDT | 39.50 | 0.02 | 0.00 | 0.39 | 0.00 | - | - | 580 | 284.38% |
| CCJ240426P00040000 | 2024-04-26 3:21PM EDT | 40.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 146 | 181.25% |
| CCJ240426P00041000 | 2024-04-24 10:01AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 97 | 137.50% |
| CCJ240426P00041500 | 2024-04-17 12:52PM EDT | 41.50 | 0.14 | 0.00 | 0.27 | 0.00 | - | - | 1 | 214.84% |
| CCJ240426P00042000 | 2024-04-22 3:57PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 404 | 118.75% |
| CCJ240426P00042500 | 2024-04-22 3:57PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 626 | 633 | 112.50% |
| CCJ240426P00043000 | 2024-04-26 9:43AM EDT | 43.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 117 | 1,031 | 146.09% |
| CCJ240426P00043500 | 2024-04-26 10:05AM EDT | 43.50 | 0.01 | 0.00 | 0.17 | -0.03 | -75.00% | 15 | 62 | 150.78% |
| CCJ240426P00044000 | 2024-04-25 11:40AM EDT | 44.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 7 | 321 | 144.53% |
| CCJ240426P00044500 | 2024-04-26 10:08AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 759 | 367 | 81.25% |
| CCJ240426P00045000 | 2024-04-26 3:03PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 4,701 | 75.00% |
| CCJ240426P00045500 | 2024-04-26 1:14PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 259 | 71.88% |
| CCJ240426P00046000 | 2024-04-26 3:43PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 683 | 67.19% |
| CCJ240426P00046500 | 2024-04-26 1:22PM EDT | 46.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 34 | 551 | 96.09% |
| CCJ240426P00047000 | 2024-04-26 1:49PM EDT | 47.00 | 0.01 | 0.00 | 0.17 | -0.03 | -75.00% | 117 | 1,113 | 72.27% |
| CCJ240426P00047500 | 2024-04-26 2:23PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 506 | 981 | 37.50% |
| CCJ240426P00048000 | 2024-04-26 3:27PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 101 | 595 | 36.33% |
| CCJ240426P00048500 | 2024-04-26 3:31PM EDT | 48.50 | 0.02 | 0.00 | 0.22 | -0.22 | -91.67% | 563 | 620 | 53.13% |
| CCJ240426P00049000 | 2024-04-26 3:56PM EDT | 49.00 | 0.03 | 0.00 | 0.12 | -0.38 | -92.68% | 513 | 391 | 25.20% |
| CCJ240426P00049500 | 2024-04-26 3:50PM EDT | 49.50 | 0.13 | 0.01 | 0.55 | -0.59 | -81.94% | 517 | 175 | 45.70% |
| CCJ240426P00050000 | 2024-04-26 3:28PM EDT | 50.00 | 0.49 | 0.04 | 0.94 | -0.37 | -43.02% | 62 | 301 | 53.52% |
| CCJ240426P00051000 | 2024-04-26 1:00PM EDT | 51.00 | 1.80 | 1.51 | 2.36 | +0.09 | +5.26% | 12 | 77 | 83.40% |
| CCJ240426P00052000 | 2024-04-26 3:39PM EDT | 52.00 | 2.63 | 2.03 | 2.78 | -0.28 | -9.62% | 56 | 174 | 84.38% |
| CCJ240426P00053000 | 2024-04-24 12:19PM EDT | 53.00 | 4.70 | 2.18 | 3.75 | 0.00 | - | 7 | 3 | 98.44% |
| CCJ240426P00054000 | 2024-04-24 2:47PM EDT | 54.00 | 5.20 | 3.55 | 6.60 | 0.00 | - | 12 | 4 | 177.73% |
| CCJ240426P00055000 | 2024-04-24 2:47PM EDT | 55.00 | 5.45 | 3.90 | 7.10 | 0.00 | - | 2 | 1 | 330.27% |
| CCJ240426P00056000 | 2024-04-26 10:45AM EDT | 56.00 | 7.30 | 5.65 | 7.15 | +0.25 | +3.55% | 1 | 1 | 233.40% |
| CCJ240426P00057000 | 2024-04-25 1:29PM EDT | 57.00 | 7.75 | 6.40 | 9.60 | 0.00 | - | 3 | 3 | 228.13% |
| CCJ240426P00059000 | 2024-04-24 1:26PM EDT | 59.00 | 10.30 | 7.85 | 11.30 | 0.00 | - | 22 | 0 | 451.56% |
| CCJ240426P00060000 | 2024-04-24 2:47PM EDT | 60.00 | 11.95 | 9.05 | 10.80 | 0.00 | - | 2 | 1 | 232.03% |
| CCJ240426P00061000 | 2024-04-25 10:04AM EDT | 61.00 | 13.00 | 10.55 | 13.05 | 0.00 | - | 7 | 9 | 246.88% |
© 2024 Yahoo. All rights reserved.