Sprott Junior Uranium Miners ETF (URNJ)
NasdaqGM - NasdaqGM Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URNJ240621C00014000 | 2024-04-01 10:26AM EDT | 14.00 | 11.80 | 12.20 | 13.30 | 0.00 | - | 1 | 2 | 590.23% |
| URNJ240621C00015000 | 2024-05-28 10:04AM EDT | 15.00 | 13.30 | 9.00 | 12.00 | 0.00 | - | 2 | 3 | 337.50% |
| URNJ240621C00016000 | 2024-06-10 10:01AM EDT | 16.00 | 10.00 | 8.20 | 9.90 | 0.00 | - | 2 | 2 | 168.75% |
| URNJ240621C00017000 | 2024-01-18 1:35PM EDT | 17.00 | 11.40 | 9.10 | 10.50 | 0.00 | - | 10 | 10 | 453.91% |
| URNJ240621C00018000 | 2024-04-29 1:16PM EDT | 18.00 | 8.55 | 10.70 | 11.40 | 0.00 | - | 1 | 17 | 659.77% |
| URNJ240621C00019000 | 2024-01-31 3:35PM EDT | 19.00 | 10.00 | 4.80 | 7.40 | 0.00 | - | 12 | 12 | 132.03% |
| URNJ240621C00020000 | 2024-05-06 3:57PM EDT | 20.00 | 8.50 | 5.80 | 7.20 | 0.00 | - | 5 | 41 | 300.00% |
| URNJ240621C00021000 | 2024-02-01 1:00PM EDT | 21.00 | 9.80 | 4.80 | 5.80 | 0.00 | - | 3 | 3 | 243.75% |
| URNJ240621C00022000 | 2024-05-22 10:23AM EDT | 22.00 | 7.50 | 2.85 | 3.70 | 0.00 | - | 1 | 49 | 100.78% |
| URNJ240621C00023000 | 2024-05-17 10:47AM EDT | 23.00 | 6.60 | 1.90 | 2.40 | 0.00 | - | 10 | 19 | 60.16% |
| URNJ240621C00024000 | 2024-05-20 11:29AM EDT | 24.00 | 1.69 | 1.00 | 1.60 | -5.51 | -76.53% | 1 | 24 | 53.52% |
| URNJ240621C00025000 | 2024-06-14 1:29PM EDT | 25.00 | 0.55 | 0.45 | 0.75 | -0.45 | -45.00% | 11 | 757 | 57.81% |
| URNJ240621C00026000 | 2024-06-14 9:46AM EDT | 26.00 | 0.27 | 0.10 | 0.40 | -0.18 | -40.00% | 19 | 524 | 60.94% |
| URNJ240621C00027000 | 2024-06-12 3:15PM EDT | 27.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 39 | 262 | 57.42% |
| URNJ240621C00028000 | 2024-06-10 10:02AM EDT | 28.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | 1 | 134 | 71.09% |
| URNJ240621C00029000 | 2024-06-13 3:44PM EDT | 29.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 472 | 101.56% |
| URNJ240621C00030000 | 2024-06-14 12:02PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 617 | 72.66% |
| URNJ240621C00031000 | 2024-06-14 10:32AM EDT | 31.00 | 0.04 | 0.00 | 0.50 | -0.06 | -60.00% | 20 | 143 | 135.16% |
| URNJ240621C00032000 | 2024-06-13 3:01PM EDT | 32.00 | 0.05 | 0.00 | 0.25 | -0.30 | -85.71% | 10 | 691 | 125.78% |
| URNJ240621C00033000 | 2024-06-10 12:31PM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 145 | 180.47% |
| URNJ240621C00034000 | 2024-06-13 3:35PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 505 | 193.55% |
| URNJ240621C00035000 | 2024-05-20 12:25PM EDT | 35.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 5 | 345 | 134.38% |
| URNJ240621C00036000 | 2024-05-20 10:03AM EDT | 36.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 50 | 109 | 217.58% |
| URNJ240621C00038000 | 2024-04-08 12:45PM EDT | 38.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 100 | 23 | 194.92% |
| URNJ240621C00039000 | 2024-02-01 10:30AM EDT | 39.00 | 1.75 | 0.20 | 0.70 | 0.00 | - | - | 10 | 261.72% |
| URNJ240621C00040000 | 2024-05-21 10:24AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 449 | 197.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNJ240621P00015000 | 2024-02-16 2:57PM EDT | 15.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 314.45% |
| URNJ240621P00018000 | 2024-03-20 11:59AM EDT | 18.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 4 | 223.44% |
| URNJ240621P00019000 | 2024-04-05 9:42AM EDT | 19.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 195.70% |
| URNJ240621P00020000 | 2024-04-30 3:02PM EDT | 20.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 109 | 168.75% |
| URNJ240621P00021000 | 2024-05-30 10:26AM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 48 | 90.23% |
| URNJ240621P00022000 | 2024-06-14 1:17PM EDT | 22.00 | 0.75 | 0.00 | 0.20 | +0.67 | +837.50% | 4 | 115 | 76.17% |
| URNJ240621P00023000 | 2024-06-12 2:17PM EDT | 23.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 66 | 69.92% |
| URNJ240621P00024000 | 2024-06-12 10:01AM EDT | 24.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 7 | 84 | 69.14% |
| URNJ240621P00025000 | 2024-06-11 11:38AM EDT | 25.00 | 0.75 | 0.45 | 0.75 | 0.00 | - | 9 | 227 | 59.38% |
| URNJ240621P00026000 | 2024-06-10 12:44PM EDT | 26.00 | 0.68 | 1.00 | 1.50 | 0.00 | - | 15 | 135 | 71.29% |
| URNJ240621P00027000 | 2024-06-11 2:56PM EDT | 27.00 | 2.24 | 1.85 | 2.40 | -0.37 | -14.18% | 1 | 983 | 56.84% |
| URNJ240621P00028000 | 2024-06-06 11:46AM EDT | 28.00 | 1.40 | 2.30 | 4.50 | 0.00 | - | 1 | 510 | 107.03% |
| URNJ240621P00029000 | 2024-06-03 3:02PM EDT | 29.00 | 1.60 | 2.90 | 4.70 | 0.00 | - | 1 | 246 | 156.05% |
| URNJ240621P00030000 | 2024-06-03 9:43AM EDT | 30.00 | 2.00 | 4.30 | 5.70 | 0.00 | - | 4 | 77 | 70.31% |
| URNJ240621P00031000 | 2024-06-05 12:48PM EDT | 31.00 | 4.40 | 5.20 | 6.80 | 0.00 | - | 2 | 0 | 80.47% |
| URNJ240621P00032000 | 2024-05-17 1:29PM EDT | 32.00 | 3.00 | 6.20 | 7.80 | 0.00 | - | 20 | 143 | 90.63% |
| URNJ240621P00035000 | 2024-05-08 10:37AM EDT | 35.00 | 7.10 | 8.40 | 10.90 | 0.00 | - | - | 2 | 272.66% |
© 2024 Yahoo. All rights reserved.