Cameco Corporation (CCJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240524C00038000 | 2024-05-16 10:07AM EDT | 38.00 | 11.50 | 13.05 | 15.20 | 0.00 | - | - | 7 | 337.89% |
| CCJ240524C00039000 | 2024-05-17 12:43PM EDT | 39.00 | 13.85 | 12.65 | 14.20 | 0.00 | - | 2 | 3 | 219.14% |
| CCJ240524C00040000 | 2024-05-17 10:23AM EDT | 40.00 | 12.12 | 11.20 | 13.55 | 0.00 | - | 10 | 26 | 194.92% |
| CCJ240524C00041000 | 2024-05-17 12:06PM EDT | 41.00 | 11.95 | 10.70 | 12.20 | 0.00 | - | 47 | 54 | 192.58% |
| CCJ240524C00042000 | 2024-05-17 10:27AM EDT | 42.00 | 10.70 | 9.75 | 11.20 | 0.00 | - | 20 | 13 | 180.86% |
| CCJ240524C00043000 | 2024-05-20 2:04PM EDT | 43.00 | 10.65 | 8.15 | 10.70 | 0.00 | - | 66 | 83 | 158.79% |
| CCJ240524C00043500 | 2024-05-15 9:48AM EDT | 43.50 | 6.75 | 7.00 | 10.05 | 0.00 | - | - | 5 | 259.18% |
| CCJ240524C00044000 | 2024-05-15 10:32AM EDT | 44.00 | 6.05 | 7.65 | 8.70 | 0.00 | - | 1 | 3 | 93.75% |
| CCJ240524C00045000 | 2024-05-22 12:43PM EDT | 45.00 | 8.45 | 6.80 | 8.50 | +2.70 | +46.96% | 1 | 19 | 154.30% |
| CCJ240524C00045500 | 2024-05-15 2:41PM EDT | 45.50 | 4.90 | 6.45 | 7.25 | 0.00 | - | - | 5 | 112.50% |
| CCJ240524C00046000 | 2024-05-22 12:43PM EDT | 46.00 | 7.45 | 5.95 | 6.30 | +0.10 | +1.36% | 1 | 12 | 98.63% |
| CCJ240524C00047000 | 2024-05-20 1:04PM EDT | 47.00 | 7.10 | 4.20 | 5.45 | 0.00 | - | 21 | 50 | 102.93% |
| CCJ240524C00047500 | 2024-05-21 10:54AM EDT | 47.50 | 6.76 | 4.50 | 6.25 | 0.00 | - | 3 | 4 | 131.45% |
| CCJ240524C00048000 | 2024-05-22 10:14AM EDT | 48.00 | 3.55 | 2.83 | 4.80 | -2.70 | -43.20% | 1 | 112 | 116.99% |
| CCJ240524C00048500 | 2024-05-21 10:42AM EDT | 48.50 | 5.76 | 2.82 | 5.25 | 0.00 | - | 2 | 49 | 87.79% |
| CCJ240524C00049000 | 2024-05-22 2:09PM EDT | 49.00 | 2.92 | 3.10 | 3.75 | -2.48 | -45.93% | 102 | 213 | 70.61% |
| CCJ240524C00049500 | 2024-05-22 2:35PM EDT | 49.50 | 2.63 | 2.45 | 2.83 | -2.02 | -43.44% | 3 | 152 | 54.49% |
| CCJ240524C00050000 | 2024-05-22 3:59PM EDT | 50.00 | 2.92 | 2.21 | 2.91 | -0.97 | -24.94% | 135 | 744 | 64.84% |
| CCJ240524C00051000 | 2024-05-22 3:42PM EDT | 51.00 | 1.71 | 1.45 | 1.55 | -1.11 | -39.36% | 100 | 1,326 | 46.29% |
| CCJ240524C00052000 | 2024-05-22 3:47PM EDT | 52.00 | 1.01 | 0.84 | 0.91 | -1.11 | -52.36% | 120 | 748 | 44.53% |
| CCJ240524C00053000 | 2024-05-22 3:59PM EDT | 53.00 | 0.47 | 0.45 | 0.49 | -0.84 | -64.12% | 763 | 1,129 | 44.82% |
| CCJ240524C00054000 | 2024-05-22 3:58PM EDT | 54.00 | 0.23 | 0.21 | 0.24 | -0.57 | -71.25% | 328 | 1,489 | 45.51% |
| CCJ240524C00055000 | 2024-05-22 3:55PM EDT | 55.00 | 0.12 | 0.09 | 0.12 | -0.36 | -75.00% | 474 | 2,107 | 47.66% |
| CCJ240524C00056000 | 2024-05-22 3:47PM EDT | 56.00 | 0.04 | 0.04 | 0.06 | -0.22 | -84.62% | 361 | 784 | 50.00% |
| CCJ240524C00057000 | 2024-05-22 3:52PM EDT | 57.00 | 0.02 | 0.02 | 0.04 | -0.14 | -87.50% | 470 | 1,754 | 52.34% |
| CCJ240524C00058000 | 2024-05-22 3:59PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 1,561 | 4,342 | 54.69% |
| CCJ240524C00059000 | 2024-05-22 1:31PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 72 | 261 | 53.13% |
| CCJ240524C00060000 | 2024-05-22 10:09AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 490 | 332 | 59.38% |
| CCJ240524C00061000 | 2024-05-22 10:06AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 840 | 8 | 65.63% |
| CCJ240524C00062000 | 2024-05-21 3:40PM EDT | 62.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 102 | 88.28% |
| CCJ240524C00065000 | 2024-04-30 1:28PM EDT | 65.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 4 | 5 | 166.99% |
| CCJ240524C00066000 | 2024-05-20 12:53PM EDT | 66.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 81 | 88 | 114.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240524P00030000 | 2024-04-15 2:46PM EDT | 30.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 396.09% |
| CCJ240524P00035000 | 2024-05-16 3:23PM EDT | 35.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 344.73% |
| CCJ240524P00038000 | 2024-05-17 3:48PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 202 | 208 | 143.75% |
| CCJ240524P00039000 | 2024-05-16 10:52AM EDT | 39.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 29 | 270.12% |
| CCJ240524P00040000 | 2024-05-17 3:45PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 84 | 123.44% |
| CCJ240524P00040500 | 2024-05-20 9:45AM EDT | 40.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 270 | 271 | 158.59% |
| CCJ240524P00041000 | 2024-05-20 9:45AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 66 | 98.44% |
| CCJ240524P00042000 | 2024-05-20 9:47AM EDT | 42.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 19 | 60 | 185.74% |
| CCJ240524P00042500 | 2024-05-22 11:10AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 197 | 87.50% |
| CCJ240524P00043000 | 2024-05-22 9:39AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 209 | 81.25% |
| CCJ240524P00044000 | 2024-05-22 9:40AM EDT | 44.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 400 | 554 | 85.94% |
| CCJ240524P00044500 | 2024-05-22 11:21AM EDT | 44.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 480 | 293 | 78.13% |
| CCJ240524P00045000 | 2024-05-22 1:31PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,425 | 73.44% |
| CCJ240524P00045500 | 2024-05-22 9:44AM EDT | 45.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 55 | 68.75% |
| CCJ240524P00046000 | 2024-05-22 9:45AM EDT | 46.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 54 | 88 | 64.06% |
| CCJ240524P00046500 | 2024-05-20 3:32PM EDT | 46.50 | 0.03 | 0.01 | 0.53 | 0.00 | - | 11 | 91 | 106.06% |
| CCJ240524P00047000 | 2024-05-22 12:19PM EDT | 47.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 545 | 56.25% |
| CCJ240524P00047500 | 2024-05-21 9:55AM EDT | 47.50 | 0.02 | 0.01 | 0.30 | 0.00 | - | 102 | 106 | 78.13% |
| CCJ240524P00048000 | 2024-05-22 3:41PM EDT | 48.00 | 0.04 | 0.02 | 0.13 | +0.02 | +100.00% | 3 | 407 | 59.77% |
| CCJ240524P00048500 | 2024-05-21 12:48PM EDT | 48.50 | 0.16 | 0.02 | 0.09 | +0.13 | +433.33% | 1 | 392 | 50.39% |
| CCJ240524P00049000 | 2024-05-22 2:25PM EDT | 49.00 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 17 | 1,247 | 50.00% |
| CCJ240524P00049500 | 2024-05-22 3:58PM EDT | 49.50 | 0.07 | 0.08 | 0.12 | +0.01 | +16.67% | 39 | 191 | 47.46% |
| CCJ240524P00050000 | 2024-05-22 3:59PM EDT | 50.00 | 0.12 | 0.12 | 0.17 | +0.07 | +140.00% | 169 | 405 | 45.51% |
| CCJ240524P00051000 | 2024-05-22 3:59PM EDT | 51.00 | 0.33 | 0.32 | 0.37 | +0.20 | +153.85% | 7,879 | 680 | 43.75% |
| CCJ240524P00052000 | 2024-05-22 3:57PM EDT | 52.00 | 0.68 | 0.69 | 0.74 | +0.41 | +151.85% | 6,169 | 1,106 | 42.87% |
| CCJ240524P00053000 | 2024-05-22 3:59PM EDT | 53.00 | 1.29 | 1.26 | 1.34 | +0.71 | +122.41% | 818 | 770 | 44.24% |
| CCJ240524P00054000 | 2024-05-22 1:59PM EDT | 54.00 | 1.39 | 2.01 | 2.29 | +0.44 | +46.32% | 68 | 623 | 58.59% |
| CCJ240524P00055000 | 2024-05-22 10:03AM EDT | 55.00 | 2.40 | 2.75 | 3.25 | +0.70 | +41.18% | 34 | 122 | 70.80% |
| CCJ240524P00056000 | 2024-05-20 10:42AM EDT | 56.00 | 2.56 | 2.92 | 4.35 | -0.12 | -4.48% | 1 | 9 | 91.99% |
| CCJ240524P00059000 | 2024-05-22 12:43PM EDT | 59.00 | 5.60 | 5.90 | 7.85 | -3.95 | -41.36% | 3 | 0 | 61.72% |
| CCJ240524P00060000 | 2024-05-15 9:36AM EDT | 60.00 | 9.70 | 7.55 | 8.80 | 0.00 | - | 2 | 0 | 123.63% |
| CCJ240524P00061000 | 2024-05-22 2:35PM EDT | 61.00 | 9.05 | 7.65 | 10.35 | -2.20 | -19.56% | 10 | 1 | 110.16% |
| CCJ240524P00065000 | 2024-05-21 9:39AM EDT | 65.00 | 10.90 | 12.40 | 13.45 | 0.00 | - | 4 | 7 | 125.00% |
© 2024 Yahoo. All rights reserved.