Sprott Junior Uranium Miners ETF (URNJ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNJ240920C00015000 | 2024-05-17 12:33PM EDT | 15.00 | 14.80 | 9.30 | 10.90 | 0.00 | - | 1 | 19 | 85.84% |
| URNJ240920C00020000 | 2024-06-12 1:22PM EDT | 20.00 | 5.58 | 3.60 | 6.00 | 0.00 | - | 11 | 28 | 72.56% |
| URNJ240920C00021000 | 2024-06-03 12:52PM EDT | 21.00 | 7.70 | 3.80 | 5.20 | 0.00 | - | 6 | 232 | 50.00% |
| URNJ240920C00022000 | 2024-05-03 10:03AM EDT | 22.00 | 7.00 | 6.80 | 8.50 | 0.00 | - | 4 | 1 | 138.38% |
| URNJ240920C00023000 | 2024-06-21 12:46PM EDT | 23.00 | 3.60 | 2.85 | 3.80 | -0.36 | -9.09% | 3 | 15 | 51.81% |
| URNJ240920C00024000 | 2024-04-10 9:47AM EDT | 24.00 | 4.90 | 3.00 | 5.90 | 0.00 | - | 1 | 35 | 86.62% |
| URNJ240920C00025000 | 2024-06-21 3:46PM EDT | 25.00 | 2.40 | 2.05 | 2.50 | -0.26 | -9.77% | 21 | 341 | 50.29% |
| URNJ240920C00026000 | 2024-05-09 12:44PM EDT | 26.00 | 4.75 | 2.00 | 3.10 | 0.00 | - | 1 | 5 | 64.06% |
| URNJ240920C00027000 | 2024-06-20 10:44AM EDT | 27.00 | 1.95 | 1.35 | 1.75 | 0.00 | - | 3 | 72 | 50.44% |
| URNJ240920C00028000 | 2024-06-05 1:48PM EDT | 28.00 | 2.50 | 0.85 | 1.60 | 0.00 | - | 6 | 79 | 57.74% |
| URNJ240920C00029000 | 2024-05-31 12:24PM EDT | 29.00 | 3.03 | 0.00 | 1.45 | 0.00 | - | 1 | 44 | 60.11% |
| URNJ240920C00030000 | 2024-06-21 1:36PM EDT | 30.00 | 0.88 | 0.75 | 0.90 | -0.27 | -23.48% | 1 | 564 | 50.39% |
| URNJ240920C00031000 | 2024-06-14 10:10AM EDT | 31.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 19 | 59.33% |
| URNJ240920C00032000 | 2024-05-23 3:24PM EDT | 32.00 | 1.23 | 0.55 | 0.95 | 0.00 | - | 280 | 283 | 56.89% |
| URNJ240920C00033000 | 2024-06-21 1:36PM EDT | 33.00 | 0.58 | 0.35 | 1.45 | -1.27 | -68.65% | 1 | 50 | 64.94% |
| URNJ240920C00034000 | 2024-05-21 9:45AM EDT | 34.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| URNJ240920C00035000 | 2024-06-10 9:34AM EDT | 35.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 2 | 192 | 56.15% |
| URNJ240920C00036000 | 2024-05-23 9:49AM EDT | 36.00 | 1.42 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 74.22% |
| URNJ240920C00037000 | 2024-06-04 9:30AM EDT | 37.00 | 0.86 | 0.00 | 0.60 | 0.00 | - | 2 | 59 | 57.72% |
| URNJ240920C00038000 | 2024-05-28 2:24PM EDT | 38.00 | 1.00 | 0.20 | 0.45 | 0.00 | - | 2 | 35 | 61.62% |
| URNJ240920C00040000 | 2024-06-17 11:53AM EDT | 40.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | 14 | 21 | 73.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNJ240920P00015000 | 2024-04-03 9:30AM EDT | 15.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| URNJ240920P00018000 | 2024-06-11 2:56PM EDT | 18.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 56.93% |
| URNJ240920P00019000 | 2024-04-17 2:45PM EDT | 19.00 | 0.66 | 0.00 | 0.70 | 0.00 | - | 10 | 55 | 60.64% |
| URNJ240920P00020000 | 2024-05-23 3:24PM EDT | 20.00 | 0.47 | 0.45 | 0.75 | 0.00 | - | 1,400 | 1,435 | 54.15% |
| URNJ240920P00021000 | 2024-06-04 9:49AM EDT | 21.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 58.30% |
| URNJ240920P00022000 | 2024-05-01 12:38PM EDT | 22.00 | 1.27 | 0.00 | 1.05 | 0.00 | - | 1 | 16 | 45.70% |
| URNJ240920P00023000 | 2024-05-17 11:28AM EDT | 23.00 | 0.88 | 0.00 | 1.90 | 0.00 | - | 1 | 16 | 55.91% |
| URNJ240920P00024000 | 2024-06-17 9:57AM EDT | 24.00 | 1.90 | 0.00 | 2.40 | 0.00 | - | 4 | 1,417 | 56.15% |
| URNJ240920P00025000 | 2024-06-11 1:36PM EDT | 25.00 | 2.50 | 2.25 | 2.65 | 0.00 | - | 3 | 182 | 50.00% |
| URNJ240920P00026000 | 2024-06-17 10:09AM EDT | 26.00 | 3.10 | 2.75 | 3.50 | 0.00 | - | 2 | 309 | 55.03% |
| URNJ240920P00027000 | 2024-06-21 1:23PM EDT | 27.00 | 3.65 | 3.40 | 4.10 | -0.13 | -3.44% | 15 | 35 | 53.81% |
| URNJ240920P00028000 | 2024-06-21 3:43PM EDT | 28.00 | 4.60 | 4.00 | 5.00 | +0.60 | +15.00% | 1 | 9 | 57.96% |
| URNJ240920P00029000 | 2024-05-22 9:30AM EDT | 29.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| URNJ240920P00030000 | 2024-06-20 12:06PM EDT | 30.00 | 5.40 | 5.40 | 8.50 | 0.00 | - | 1 | 105 | 67.77% |
| URNJ240920P00031000 | 2024-05-13 2:49PM EDT | 31.00 | 4.90 | 4.40 | 7.20 | 0.00 | - | 4 | 26 | 54.44% |
| URNJ240920P00032000 | 2024-04-04 3:43PM EDT | 32.00 | 6.60 | 5.70 | 8.40 | 0.00 | - | 2 | 1 | 63.87% |
| URNJ240920P00033000 | 2024-05-20 9:52AM EDT | 33.00 | 5.20 | 6.00 | 8.80 | 0.00 | - | - | 1 | 50.00% |
| URNJ240920P00034000 | 2024-05-20 11:28AM EDT | 34.00 | 4.45 | 8.30 | 10.20 | 0.00 | - | - | 100 | 66.21% |
© 2024 Yahoo. All rights reserved.