Cameco Corporation (CCJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240621C00015000 | 2024-04-02 9:37AM EDT | 15.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| CCJ240621C00018000 | 2024-05-13 1:05PM EDT | 18.00 | 32.09 | 32.55 | 36.30 | 0.00 | - | 2 | 136 | 1,090.63% |
| CCJ240621C00020000 | 2024-06-20 2:58PM EDT | 20.00 | 32.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ240621C00023000 | 2024-06-20 9:49AM EDT | 23.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ240621C00025000 | 2024-06-17 9:30AM EDT | 25.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ240621C00027000 | 2024-06-20 3:25PM EDT | 27.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCJ240621C00029000 | 2024-06-20 12:03PM EDT | 29.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCJ240621C00030000 | 2024-06-20 3:48PM EDT | 30.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CCJ240621C00031000 | 2024-05-02 12:13PM EDT | 31.00 | 17.58 | 22.45 | 26.85 | 0.00 | - | 2 | 61 | 1,309.38% |
| CCJ240621C00032000 | 2024-06-14 9:30AM EDT | 32.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCJ240621C00033000 | 2024-06-14 10:25AM EDT | 33.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| CCJ240621C00034000 | 2024-06-14 10:25AM EDT | 34.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ240621C00035000 | 2024-06-20 9:46AM EDT | 35.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCJ240621C00036000 | 2024-06-20 3:21PM EDT | 36.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ240621C00037000 | 2024-06-20 3:55PM EDT | 37.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CCJ240621C00038000 | 2024-06-18 3:17PM EDT | 38.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCJ240621C00039000 | 2024-06-20 11:44AM EDT | 39.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCJ240621C00040000 | 2024-06-20 3:49PM EDT | 40.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CCJ240621C00041000 | 2024-06-20 9:33AM EDT | 41.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCJ240621C00042000 | 2024-06-20 2:06PM EDT | 42.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CCJ240621C00043000 | 2024-06-20 12:46PM EDT | 43.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CCJ240621C00044000 | 2024-06-20 12:36PM EDT | 44.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| CCJ240621C00045000 | 2024-06-20 3:44PM EDT | 45.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CCJ240621C00046000 | 2024-06-20 3:38PM EDT | 46.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CCJ240621C00046500 | 2024-06-20 3:50PM EDT | 46.50 | 5.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCJ240621C00047000 | 2024-06-20 3:07PM EDT | 47.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CCJ240621C00047500 | 2024-06-17 10:09AM EDT | 47.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCJ240621C00048000 | 2024-06-20 3:50PM EDT | 48.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCJ240621C00048500 | 2024-06-14 9:37AM EDT | 48.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ240621C00049000 | 2024-06-20 3:35PM EDT | 49.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CCJ240621C00049500 | 2024-06-17 11:05AM EDT | 49.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCJ240621C00050000 | 2024-06-20 3:42PM EDT | 50.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 0.00% |
| CCJ240621C00051000 | 2024-06-20 1:31PM EDT | 51.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| CCJ240621C00052000 | 2024-06-20 3:51PM EDT | 52.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 0.00% |
| CCJ240621C00053000 | 2024-06-20 3:59PM EDT | 53.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 6.25% |
| CCJ240621C00054000 | 2024-06-20 3:59PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 12.50% |
| CCJ240621C00055000 | 2024-06-20 3:49PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 25.00% |
| CCJ240621C00056000 | 2024-06-20 2:32PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CCJ240621C00057000 | 2024-06-20 12:39PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCJ240621C00058000 | 2024-06-20 11:02AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CCJ240621C00059000 | 2024-06-20 3:44PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CCJ240621C00060000 | 2024-06-20 12:35PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCJ240621C00061000 | 2024-06-18 10:04AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 50.00% |
| CCJ240621C00062000 | 2024-06-18 2:20PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 50.00% |
| CCJ240621C00063000 | 2024-06-17 10:05AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| CCJ240621C00064000 | 2024-06-17 10:24AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 50.00% |
| CCJ240621C00065000 | 2024-06-20 3:21PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCJ240621C00067000 | 2024-06-13 3:24PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CCJ240621C00070000 | 2024-06-20 3:18PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240621P00015000 | 2024-01-29 12:06PM EDT | 15.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 240 | 345 | 1,037.50% |
| CCJ240621P00018000 | 2024-04-17 2:53PM EDT | 18.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 515 | 881.25% |
| CCJ240621P00020000 | 2024-06-18 9:54AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCJ240621P00023000 | 2024-06-14 9:31AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| CCJ240621P00025000 | 2024-05-21 1:33PM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 276 | 625.00% |
| CCJ240621P00027000 | 2024-06-04 10:25AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CCJ240621P00029000 | 2024-05-21 2:09PM EDT | 29.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 119 | 509.38% |
| CCJ240621P00030000 | 2024-06-12 10:01AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| CCJ240621P00031000 | 2024-06-11 11:57AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCJ240621P00032000 | 2024-06-06 3:37PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCJ240621P00033000 | 2024-05-09 2:02PM EDT | 33.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 33 | 409.38% |
| CCJ240621P00034000 | 2024-05-17 2:15PM EDT | 34.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 156 | 378.13% |
| CCJ240621P00035000 | 2024-06-20 1:07PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CCJ240621P00036000 | 2024-06-12 1:08PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 50.00% |
| CCJ240621P00037000 | 2024-06-14 10:51AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CCJ240621P00038000 | 2024-06-14 1:11PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 50.00% |
| CCJ240621P00039000 | 2024-06-14 3:22PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| CCJ240621P00040000 | 2024-06-17 9:34AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| CCJ240621P00041000 | 2024-06-17 10:05AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 50.00% |
| CCJ240621P00042000 | 2024-06-18 9:44AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| CCJ240621P00043000 | 2024-06-18 11:13AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 50.00% |
| CCJ240621P00044000 | 2024-06-18 11:31AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CCJ240621P00045000 | 2024-06-20 9:37AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| CCJ240621P00046000 | 2024-06-20 1:42PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCJ240621P00046500 | 2024-06-18 12:37PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CCJ240621P00047000 | 2024-06-20 10:58AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCJ240621P00047500 | 2024-06-20 2:42PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCJ240621P00048000 | 2024-06-20 3:54PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| CCJ240621P00048500 | 2024-06-20 12:40PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CCJ240621P00049000 | 2024-06-20 3:47PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| CCJ240621P00049500 | 2024-06-20 3:56PM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CCJ240621P00050000 | 2024-06-20 3:38PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 25.00% |
| CCJ240621P00051000 | 2024-06-20 3:53PM EDT | 51.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| CCJ240621P00052000 | 2024-06-20 2:44PM EDT | 52.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| CCJ240621P00053000 | 2024-06-20 3:57PM EDT | 53.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| CCJ240621P00054000 | 2024-06-20 3:47PM EDT | 54.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CCJ240621P00055000 | 2024-06-20 3:04PM EDT | 55.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CCJ240621P00056000 | 2024-06-20 2:13PM EDT | 56.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CCJ240621P00057000 | 2024-06-17 9:50AM EDT | 57.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCJ240621P00058000 | 2024-06-20 2:34PM EDT | 58.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CCJ240621P00059000 | 2024-06-20 2:42PM EDT | 59.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CCJ240621P00060000 | 2024-06-20 2:42PM EDT | 60.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCJ240621P00062000 | 2024-06-14 11:46AM EDT | 62.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCJ240621P00063000 | 2024-06-14 11:46AM EDT | 63.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCJ240621P00065000 | 2024-06-12 2:11PM EDT | 65.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCJ240621P00070000 | 2024-06-03 11:28AM EDT | 70.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.