Cameco Corporation (CCJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ250117C00013000 | 2024-05-07 12:32PM EDT | 13.00 | 39.40 | 42.05 | 43.70 | 0.00 | - | 1 | 218 | 215.04% |
| CCJ250117C00015000 | 2024-05-07 10:06AM EDT | 15.00 | 38.00 | 40.20 | 41.40 | 0.00 | - | 2 | 159 | 191.02% |
| CCJ250117C00018000 | 2024-05-28 12:41PM EDT | 18.00 | 36.50 | 33.55 | 35.75 | 0.00 | - | 1 | 61 | 96.34% |
| CCJ250117C00020000 | 2024-06-13 3:02PM EDT | 20.00 | 33.95 | 31.90 | 33.70 | 0.00 | - | 5 | 749 | 91.80% |
| CCJ250117C00023000 | 2024-05-06 12:28PM EDT | 23.00 | 28.60 | 30.45 | 33.95 | 0.00 | - | 11 | 351 | 122.71% |
| CCJ250117C00025000 | 2024-06-06 9:53AM EDT | 25.00 | 30.93 | 26.90 | 28.35 | 0.00 | - | 20 | 884 | 68.90% |
| CCJ250117C00028000 | 2024-06-05 10:18AM EDT | 28.00 | 27.52 | 24.70 | 25.85 | 0.00 | - | 1 | 1,067 | 71.83% |
| CCJ250117C00030000 | 2024-06-14 9:58AM EDT | 30.00 | 23.90 | 22.90 | 24.20 | -2.40 | -9.13% | 1 | 943 | 69.51% |
| CCJ250117C00032000 | 2024-06-12 9:58AM EDT | 32.00 | 21.45 | 21.15 | 22.45 | 0.00 | - | 1 | 590 | 66.50% |
| CCJ250117C00035000 | 2024-06-07 12:41PM EDT | 35.00 | 21.15 | 18.65 | 19.50 | 0.00 | - | 6 | 1,015 | 60.52% |
| CCJ250117C00037000 | 2024-06-14 3:02PM EDT | 37.00 | 17.05 | 16.85 | 17.20 | -3.50 | -17.03% | 1 | 1,708 | 54.07% |
| CCJ250117C00040000 | 2024-06-14 12:00PM EDT | 40.00 | 14.97 | 14.65 | 14.85 | +1.51 | +11.22% | 2 | 1,295 | 52.34% |
| CCJ250117C00042000 | 2024-06-14 12:00PM EDT | 42.00 | 13.52 | 13.25 | 14.20 | -1.98 | -12.77% | 1 | 1,371 | 54.57% |
| CCJ250117C00045000 | 2024-06-13 1:03PM EDT | 45.00 | 11.95 | 11.25 | 11.40 | 0.00 | - | 3 | 3,452 | 50.35% |
| CCJ250117C00050000 | 2024-06-14 3:37PM EDT | 50.00 | 8.37 | 8.40 | 8.50 | -0.33 | -3.79% | 13 | 5,869 | 48.21% |
| CCJ250117C00055000 | 2024-06-14 11:26AM EDT | 55.00 | 6.25 | 6.10 | 6.20 | -0.55 | -8.09% | 36 | 13,451 | 46.79% |
| CCJ250117C00060000 | 2024-06-13 3:22PM EDT | 60.00 | 5.10 | 4.35 | 4.50 | 0.00 | - | 859 | 7,210 | 46.20% |
| CCJ250117C00065000 | 2024-06-14 9:31AM EDT | 65.00 | 3.35 | 3.10 | 3.20 | -0.35 | -9.46% | 1 | 13,540 | 45.61% |
| CCJ250117C00070000 | 2024-06-14 1:18PM EDT | 70.00 | 2.26 | 2.05 | 2.40 | -0.24 | -9.60% | 13 | 3,785 | 46.34% |
| CCJ250117C00075000 | 2024-06-14 12:05PM EDT | 75.00 | 1.63 | 1.54 | 1.64 | +0.32 | +24.43% | 10 | 655 | 45.48% |
| CCJ250117C00080000 | 2024-06-11 1:55PM EDT | 80.00 | 0.98 | 1.07 | 1.17 | 0.00 | - | 1 | 254 | 45.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ250117P00013000 | 2024-05-30 1:35PM EDT | 13.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 15 | 2,656 | 78.13% |
| CCJ250117P00015000 | 2024-04-24 12:30PM EDT | 15.00 | 0.05 | 0.01 | 0.49 | 0.00 | - | 2 | 730 | 88.67% |
| CCJ250117P00018000 | 2024-05-15 2:41PM EDT | 18.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 4 | 904 | 62.50% |
| CCJ250117P00020000 | 2024-06-04 11:34AM EDT | 20.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 7 | 2,210 | 58.59% |
| CCJ250117P00023000 | 2024-06-11 3:27PM EDT | 23.00 | 0.04 | 0.02 | 0.23 | 0.00 | - | 2 | 504 | 53.32% |
| CCJ250117P00025000 | 2024-06-13 12:18PM EDT | 25.00 | 0.09 | 0.04 | 0.28 | 0.00 | - | 2 | 509 | 50.39% |
| CCJ250117P00028000 | 2024-06-14 12:44PM EDT | 28.00 | 0.26 | 0.20 | 0.28 | +0.04 | +18.18% | 2 | 2,764 | 48.15% |
| CCJ250117P00030000 | 2024-06-13 12:15PM EDT | 30.00 | 0.27 | 0.35 | 0.39 | 0.00 | - | 2 | 1,893 | 46.68% |
| CCJ250117P00032000 | 2024-06-14 3:47PM EDT | 32.00 | 0.51 | 0.45 | 0.52 | +0.05 | +10.87% | 11 | 3,613 | 45.02% |
| CCJ250117P00035000 | 2024-06-14 11:46AM EDT | 35.00 | 0.84 | 0.79 | 0.85 | +0.10 | +13.51% | 16 | 1,905 | 43.70% |
| CCJ250117P00037000 | 2024-06-12 3:51PM EDT | 37.00 | 1.00 | 1.07 | 1.15 | 0.00 | - | 2 | 1,693 | 42.97% |
| CCJ250117P00040000 | 2024-06-14 11:10AM EDT | 40.00 | 1.66 | 1.67 | 1.73 | +0.20 | +13.70% | 10 | 2,044 | 41.85% |
| CCJ250117P00042000 | 2024-06-12 3:53PM EDT | 42.00 | 2.07 | 2.13 | 2.23 | 0.00 | - | 2 | 1,180 | 41.24% |
| CCJ250117P00045000 | 2024-06-11 3:46PM EDT | 45.00 | 3.40 | 3.05 | 3.15 | 0.00 | - | 60 | 4,095 | 40.34% |
| CCJ250117P00050000 | 2024-06-13 1:00PM EDT | 50.00 | 4.74 | 5.05 | 5.20 | 0.00 | - | 2 | 4,184 | 39.10% |
| CCJ250117P00055000 | 2024-06-14 12:43PM EDT | 55.00 | 7.65 | 7.65 | 7.80 | -0.80 | -9.47% | 18 | 680 | 37.42% |
| CCJ250117P00060000 | 2024-06-11 1:08PM EDT | 60.00 | 11.53 | 10.90 | 11.05 | 0.00 | - | 1 | 445 | 36.06% |
| CCJ250117P00065000 | 2024-06-06 12:10PM EDT | 65.00 | 12.65 | 14.65 | 14.80 | 0.00 | - | 1 | 236 | 34.51% |
| CCJ250117P00070000 | 2024-05-23 3:22PM EDT | 70.00 | 19.40 | 18.80 | 20.00 | 0.00 | - | - | 3 | 42.36% |
© 2024 Yahoo. All rights reserved.