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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240510C00040000 | 2024-05-03 3:25PM EDT | 40.00 | 8.00 | 8.15 | 9.15 | -1.58 | -16.49% | 10 | 11 | 100.59% |
| CCJ240510C00041000 | 2024-04-30 10:13AM EDT | 41.00 | 7.15 | 7.30 | 8.00 | +1.70 | +31.19% | 1 | 78 | 90.43% |
| CCJ240510C00042000 | 2024-05-03 12:45PM EDT | 42.00 | 6.15 | 6.35 | 6.60 | +1.05 | +20.59% | 1 | 117 | 59.77% |
| CCJ240510C00043000 | 2024-05-01 2:28PM EDT | 43.00 | 4.65 | 5.35 | 5.55 | 0.00 | - | 3 | 69 | 60.94% |
| CCJ240510C00043500 | 2024-04-29 11:35AM EDT | 43.50 | 5.00 | 4.15 | 5.80 | -1.35 | -21.26% | 2 | 8 | 104.69% |
| CCJ240510C00044000 | 2024-05-03 2:12PM EDT | 44.00 | 4.25 | 4.40 | 4.80 | +0.15 | +3.66% | 8 | 64 | 56.15% |
| CCJ240510C00045000 | 2024-05-03 11:35AM EDT | 45.00 | 2.90 | 2.92 | 3.75 | -0.20 | -6.45% | 3 | 72 | 56.25% |
| CCJ240510C00045500 | 2024-05-02 3:16PM EDT | 45.50 | 3.20 | 3.05 | 3.80 | 0.00 | - | 6 | 15 | 59.96% |
| CCJ240510C00046000 | 2024-05-03 3:52PM EDT | 46.00 | 2.63 | 2.63 | 2.80 | -0.02 | -0.75% | 6 | 190 | 47.56% |
| CCJ240510C00047000 | 2024-05-03 2:26PM EDT | 47.00 | 1.82 | 1.88 | 2.01 | -0.24 | -11.65% | 40 | 245 | 44.53% |
| CCJ240510C00047500 | 2024-05-03 3:53PM EDT | 47.50 | 1.53 | 1.60 | 1.65 | -0.25 | -14.04% | 75 | 142 | 42.97% |
| CCJ240510C00048000 | 2024-05-03 3:46PM EDT | 48.00 | 1.28 | 1.31 | 1.36 | -0.23 | -15.23% | 317 | 388 | 42.97% |
| CCJ240510C00048500 | 2024-05-03 3:56PM EDT | 48.50 | 1.04 | 1.06 | 1.09 | -0.22 | -17.46% | 183 | 191 | 42.38% |
| CCJ240510C00049000 | 2024-05-03 3:59PM EDT | 49.00 | 0.84 | 0.84 | 0.87 | -0.21 | -20.00% | 405 | 181 | 42.38% |
| CCJ240510C00049500 | 2024-05-03 3:36PM EDT | 49.50 | 0.64 | 0.65 | 0.84 | -0.26 | -28.89% | 122 | 90 | 48.58% |
| CCJ240510C00050000 | 2024-05-03 3:59PM EDT | 50.00 | 0.51 | 0.51 | 0.55 | -0.21 | -29.17% | 1,013 | 5,372 | 43.36% |
| CCJ240510C00051000 | 2024-05-03 3:50PM EDT | 51.00 | 0.30 | 0.30 | 0.33 | -0.19 | -38.78% | 294 | 414 | 44.04% |
| CCJ240510C00052000 | 2024-05-03 3:43PM EDT | 52.00 | 0.18 | 0.17 | 0.19 | -0.17 | -48.57% | 231 | 378 | 44.63% |
| CCJ240510C00053000 | 2024-05-03 3:24PM EDT | 53.00 | 0.11 | 0.10 | 0.13 | -0.13 | -54.17% | 19 | 577 | 47.66% |
| CCJ240510C00054000 | 2024-05-03 2:20PM EDT | 54.00 | 0.06 | 0.05 | 0.09 | -0.10 | -62.50% | 13 | 69 | 50.39% |
| CCJ240510C00055000 | 2024-05-03 1:35PM EDT | 55.00 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 42 | 198 | 50.00% |
| CCJ240510C00056000 | 2024-05-02 12:26PM EDT | 56.00 | 0.11 | 0.01 | 0.51 | 0.00 | - | 22 | 83 | 80.47% |
| CCJ240510C00057000 | 2024-05-02 11:41AM EDT | 57.00 | 0.14 | 0.01 | 0.26 | 0.00 | - | 69 | 79 | 75.00% |
| CCJ240510C00058000 | 2024-04-30 3:18PM EDT | 58.00 | 0.05 | 0.01 | 0.57 | 0.00 | - | 1 | 18 | 96.68% |
| CCJ240510C00059000 | 2024-05-02 12:11PM EDT | 59.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 68 | 65.63% |
| CCJ240510C00060000 | 2024-05-02 3:58PM EDT | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 18 | 294 | 67.97% |
| CCJ240510C00065000 | 2024-04-29 3:34PM EDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 107 | 147 | 78.13% |
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 | 0.75 | 0.00 | - | - | 1 | 233.59% |
| CCJ240510P00034000 | 2024-03-28 10:53AM EDT | 34.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 38 | 38 | 182.42% |
| CCJ240510P00035000 | 2024-04-15 1:29PM EDT | 35.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 96.88% |
| CCJ240510P00036000 | 2024-04-29 11:07AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 240 | 278 | 89.84% |
| CCJ240510P00037000 | 2024-05-03 1:00PM EDT | 37.00 | 0.10 | 0.00 | 0.03 | +0.08 | +400.00% | 2 | 3 | 82.81% |
| CCJ240510P00038000 | 2024-05-01 2:34PM EDT | 38.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 21 | 20 | 135.74% |
| CCJ240510P00039000 | 2024-04-18 9:40AM EDT | 39.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 72.66% |
| CCJ240510P00040000 | 2024-05-03 2:56PM EDT | 40.00 | 0.05 | 0.01 | 0.02 | +0.02 | +66.67% | 2 | 51 | 60.94% |
| CCJ240510P00041000 | 2024-05-03 9:57AM EDT | 41.00 | 0.03 | 0.01 | 0.48 | -0.01 | -25.00% | 5 | 524 | 91.02% |
| CCJ240510P00042000 | 2024-05-03 2:41PM EDT | 42.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 204 | 1,264 | 52.34% |
| CCJ240510P00042500 | 2024-05-01 3:58PM EDT | 42.50 | 0.14 | 0.02 | 0.03 | 0.00 | - | 15 | 186 | 48.44% |
| CCJ240510P00043000 | 2024-05-03 3:20PM EDT | 43.00 | 0.04 | 0.02 | 0.18 | -0.05 | -55.56% | 224 | 159 | 56.25% |
| CCJ240510P00043500 | 2024-05-03 3:28PM EDT | 43.50 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 26 | 39 | 44.92% |
| CCJ240510P00044000 | 2024-05-03 2:12PM EDT | 44.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 39 | 117 | 43.95% |
| CCJ240510P00044500 | 2024-05-03 3:49PM EDT | 44.50 | 0.10 | 0.08 | 0.10 | -0.11 | -52.38% | 70 | 45 | 43.16% |
| CCJ240510P00045000 | 2024-05-03 3:31PM EDT | 45.00 | 0.14 | 0.12 | 0.14 | -0.09 | -39.13% | 140 | 1,764 | 42.38% |
| CCJ240510P00045500 | 2024-05-03 2:46PM EDT | 45.50 | 0.25 | 0.18 | 0.20 | -0.10 | -28.57% | 35 | 250 | 41.99% |
| CCJ240510P00046000 | 2024-05-03 3:55PM EDT | 46.00 | 0.28 | 0.10 | 0.40 | -0.11 | -28.21% | 110 | 167 | 48.05% |
| CCJ240510P00046500 | 2024-05-03 3:59PM EDT | 46.50 | 0.39 | 0.36 | 0.38 | -0.13 | -25.00% | 248 | 57 | 41.02% |
| CCJ240510P00047000 | 2024-05-03 3:56PM EDT | 47.00 | 0.53 | 0.50 | 0.52 | -0.22 | -29.33% | 265 | 228 | 41.07% |
| CCJ240510P00047500 | 2024-05-03 3:59PM EDT | 47.50 | 0.68 | 0.67 | 0.69 | -0.20 | -22.73% | 118 | 202 | 40.92% |
| CCJ240510P00048000 | 2024-05-03 3:29PM EDT | 48.00 | 0.99 | 0.87 | 0.91 | -0.12 | -10.81% | 140 | 1,093 | 41.41% |
| CCJ240510P00048500 | 2024-05-03 3:55PM EDT | 48.50 | 1.19 | 1.12 | 1.15 | -0.15 | -11.19% | 76 | 175 | 41.26% |
| CCJ240510P00049000 | 2024-05-03 3:54PM EDT | 49.00 | 1.52 | 1.21 | 1.47 | -0.10 | -6.17% | 134 | 199 | 42.77% |
| CCJ240510P00049500 | 2024-05-03 3:24PM EDT | 49.50 | 1.84 | 1.67 | 1.96 | -0.23 | -11.11% | 13 | 43 | 49.76% |
| CCJ240510P00050000 | 2024-05-03 3:54PM EDT | 50.00 | 2.35 | 1.90 | 2.29 | +0.03 | +1.29% | 61 | 129 | 49.61% |
| CCJ240510P00051000 | 2024-05-03 3:06PM EDT | 51.00 | 3.07 | 2.60 | 2.96 | -1.68 | -35.37% | 1 | 68 | 46.09% |
| CCJ240510P00052000 | 2024-04-29 12:09PM EDT | 52.00 | 3.72 | 3.00 | 3.85 | 0.00 | - | 50 | 54 | 49.32% |
| CCJ240510P00053000 | 2024-05-03 11:39AM EDT | 53.00 | 5.35 | 4.60 | 4.80 | -0.05 | -0.93% | 2 | 27 | 54.20% |
| CCJ240510P00054000 | 2024-04-29 3:20PM EDT | 54.00 | 4.95 | 5.55 | 5.75 | 0.00 | - | 1 | 2 | 57.62% |
| CCJ240510P00058000 | 2024-04-30 10:36AM EDT | 58.00 | 11.45 | 7.90 | 10.05 | 0.00 | - | 4 | 0 | 109.67% |
© 2024 Yahoo. All rights reserved.