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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNJ241220C00015000 | 2024-05-29 10:54AM EDT | 15.00 | 14.40 | 8.60 | 11.60 | 0.00 | - | 2 | 3 | 60.55% |
| URNJ241220C00020000 | 2024-06-03 10:54AM EDT | 20.00 | 9.45 | 5.30 | 6.80 | 0.00 | - | 10 | 0 | 52.10% |
| URNJ241220C00021000 | 2024-06-21 1:55PM EDT | 21.00 | 5.71 | 5.00 | 5.90 | -0.09 | -1.55% | 2 | 117 | 52.52% |
| URNJ241220C00022000 | 2024-06-18 3:48PM EDT | 22.00 | 5.72 | 4.50 | 5.50 | 0.00 | - | 3 | 4 | 54.49% |
| URNJ241220C00023000 | 2024-05-20 9:39AM EDT | 23.00 | 8.60 | 4.20 | 6.30 | 0.00 | - | - | 1 | 66.38% |
| URNJ241220C00024000 | 2024-06-21 12:23PM EDT | 24.00 | 3.95 | 3.10 | 4.50 | -4.85 | -55.11% | 2 | 1 | 51.34% |
| URNJ241220C00025000 | 2024-06-21 2:45PM EDT | 25.00 | 3.60 | 2.85 | 3.70 | -0.35 | -8.86% | 22 | 28 | 50.00% |
| URNJ241220C00026000 | 2024-06-21 9:30AM EDT | 26.00 | 3.10 | 3.10 | 3.40 | -0.70 | -18.42% | 3 | 100 | 55.30% |
| URNJ241220C00027000 | 2024-06-20 11:19AM EDT | 27.00 | 2.95 | 1.80 | 3.20 | 0.00 | - | 2 | 26 | 59.64% |
| URNJ241220C00028000 | 2024-06-13 1:58PM EDT | 28.00 | 3.00 | 1.20 | 3.50 | 0.00 | - | 5 | 261 | 51.88% |
| URNJ241220C00029000 | 2024-06-06 10:40AM EDT | 29.00 | 3.27 | 1.55 | 2.55 | 0.00 | - | 1 | 3 | 51.56% |
| URNJ241220C00030000 | 2024-06-21 12:27PM EDT | 30.00 | 1.76 | 1.80 | 2.15 | -0.49 | -21.78% | 1 | 20 | 54.22% |
| URNJ241220C00031000 | 2024-04-22 11:34AM EDT | 31.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| URNJ241220C00032000 | 2024-06-18 12:52PM EDT | 32.00 | 1.95 | 0.00 | 2.35 | 0.00 | - | 2 | 4 | 66.85% |
| URNJ241220C00034000 | 2024-06-11 2:01PM EDT | 34.00 | 1.30 | 0.00 | 1.80 | 0.00 | - | 5 | 36 | 64.26% |
| URNJ241220C00035000 | 2024-06-21 3:27PM EDT | 35.00 | 1.10 | 0.80 | 1.35 | -0.75 | -40.54% | 1 | 108 | 54.35% |
| URNJ241220C00040000 | 2024-05-24 11:59AM EDT | 40.00 | 2.00 | 0.00 | 1.35 | 0.00 | - | 2 | 86 | 56.79% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNJ241220P00017000 | 2024-05-31 11:57AM EDT | 17.00 | 0.57 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 50.34% |
| URNJ241220P00018000 | 2024-05-23 12:02PM EDT | 18.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 62.89% |
| URNJ241220P00020000 | 2024-06-11 1:10PM EDT | 20.00 | 1.25 | 1.00 | 1.80 | 0.00 | - | 1 | 2 | 51.37% |
| URNJ241220P00022000 | 2024-06-13 10:16AM EDT | 22.00 | 1.80 | 1.45 | 2.50 | 0.00 | - | 5 | 120 | 56.30% |
| URNJ241220P00024000 | 2024-06-20 10:39AM EDT | 24.00 | 2.45 | 1.40 | 4.70 | 0.00 | - | 21 | 24 | 74.07% |
| URNJ241220P00025000 | 2024-06-18 1:01PM EDT | 25.00 | 3.01 | 3.00 | 3.90 | 0.00 | - | 15 | 175 | 53.44% |
| URNJ241220P00026000 | 2024-06-20 9:30AM EDT | 26.00 | 3.79 | 2.95 | 4.70 | 0.00 | - | 4 | 6 | 56.18% |
| URNJ241220P00027000 | 2024-05-09 11:25AM EDT | 27.00 | 3.39 | 2.20 | 6.20 | 0.00 | - | 1 | 1 | 68.48% |
| URNJ241220P00028000 | 2024-05-15 3:50PM EDT | 28.00 | 4.25 | 4.30 | 7.00 | 0.00 | - | - | 1 | 50.56% |
| URNJ241220P00029000 | 2024-06-13 10:49AM EDT | 29.00 | 5.60 | 5.30 | 7.30 | 0.00 | - | 1 | 152 | 64.28% |
| URNJ241220P00030000 | 2024-05-29 3:58PM EDT | 30.00 | 4.00 | 6.00 | 7.60 | 0.00 | - | 2 | 501 | 57.81% |
| URNJ241220P00035000 | 2024-05-20 2:24PM EDT | 35.00 | 7.42 | 9.60 | 11.60 | 0.00 | - | - | 300 | 56.89% |
| URNJ241220P00036000 | 2024-05-15 11:24AM EDT | 36.00 | 9.24 | 9.20 | 13.80 | 0.00 | - | - | 200 | 79.49% |
© 2024 Yahoo. All rights reserved.