UK markets open in 7 hours 2 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,333.50 +22.50 (+0.97%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,500.34 -1,946.75 (-4.02%)
Cameco Corporation (CCJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503C00032000 | 2024-04-22 9:52AM EDT | 32.00 | 15.60 | 14.85 | 15.05 | 0.00 | - | - | 14 | 189.06% |
| CCJ240503C00033000 | 2024-05-01 1:34PM EDT | 33.00 | 13.75 | 13.70 | 15.85 | -1.75 | -11.29% | 20 | 12 | 352.73% |
| CCJ240503C00034000 | 2024-05-01 1:34PM EDT | 34.00 | 12.75 | 12.85 | 13.05 | -0.20 | -1.54% | 2 | 1 | 162.50% |
| CCJ240503C00035000 | 2024-04-25 9:45AM EDT | 35.00 | 13.30 | 11.55 | 12.05 | 0.00 | - | 1 | 16 | 190.63% |
| CCJ240503C00035500 | 2024-04-26 1:00PM EDT | 35.50 | 13.75 | 10.45 | 11.80 | 0.00 | - | 1 | 19 | 233.98% |
| CCJ240503C00037000 | 2024-04-30 2:35PM EDT | 37.00 | 9.40 | 8.85 | 10.05 | 0.00 | - | 3 | 4 | 160.55% |
| CCJ240503C00038000 | 2024-04-30 2:35PM EDT | 38.00 | 8.40 | 8.40 | 9.05 | 0.00 | - | 3 | 4 | 145.70% |
| CCJ240503C00039000 | 2024-04-30 11:31AM EDT | 39.00 | 6.60 | 7.85 | 9.70 | 0.00 | - | 2 | 3 | 224.22% |
| CCJ240503C00040000 | 2024-05-01 10:18AM EDT | 40.00 | 7.85 | 6.55 | 7.05 | +1.10 | +16.30% | 6 | 11 | 116.41% |
| CCJ240503C00041000 | 2024-04-30 9:35AM EDT | 41.00 | 6.25 | 5.30 | 6.05 | 0.00 | - | 9 | 31 | 101.95% |
| CCJ240503C00042000 | 2024-04-30 11:26AM EDT | 42.00 | 3.25 | 4.90 | 6.15 | 0.00 | - | 1 | 25 | 141.02% |
| CCJ240503C00042500 | 2024-04-30 9:54AM EDT | 42.50 | 4.40 | 3.35 | 4.60 | 0.00 | - | 2 | 3 | 87.50% |
| CCJ240503C00043000 | 2024-04-29 3:18PM EDT | 43.00 | 6.80 | 3.80 | 4.10 | 0.00 | - | 7 | 25 | 53.13% |
| CCJ240503C00043500 | 2024-04-23 10:50AM EDT | 43.50 | 5.10 | 3.40 | 4.35 | 0.00 | - | - | 1 | 99.41% |
| CCJ240503C00044000 | 2024-04-30 2:15PM EDT | 44.00 | 2.35 | 2.58 | 4.00 | 0.00 | - | 55 | 29 | 82.72% |
| CCJ240503C00044500 | 2024-05-01 10:40AM EDT | 44.50 | 2.92 | 2.33 | 2.74 | +0.95 | +48.22% | 6 | 15 | 69.34% |
| CCJ240503C00045000 | 2024-05-01 3:52PM EDT | 45.00 | 2.06 | 2.08 | 2.31 | +0.19 | +10.16% | 96 | 168 | 56.45% |
| CCJ240503C00045500 | 2024-05-01 3:36PM EDT | 45.50 | 2.01 | 1.69 | 1.79 | +0.61 | +43.57% | 105 | 202 | 50.78% |
| CCJ240503C00046000 | 2024-05-01 3:13PM EDT | 46.00 | 2.05 | 1.34 | 1.43 | +1.20 | +141.18% | 1,330 | 264 | 50.39% |
| CCJ240503C00046500 | 2024-05-01 3:45PM EDT | 46.50 | 1.20 | 1.02 | 1.11 | +0.58 | +93.55% | 149 | 306 | 52.34% |
| CCJ240503C00047000 | 2024-05-01 3:37PM EDT | 47.00 | 0.94 | 0.80 | 0.83 | +0.47 | +100.00% | 442 | 461 | 50.29% |
| CCJ240503C00047500 | 2024-05-01 3:41PM EDT | 47.50 | 0.60 | 0.59 | 0.61 | +0.21 | +53.85% | 1,261 | 475 | 50.29% |
| CCJ240503C00048000 | 2024-05-01 3:59PM EDT | 48.00 | 0.42 | 0.42 | 0.47 | +0.14 | +50.00% | 3,131 | 623 | 51.37% |
| CCJ240503C00048500 | 2024-05-01 3:39PM EDT | 48.50 | 0.35 | 0.31 | 0.33 | +0.14 | +66.67% | 524 | 589 | 51.95% |
| CCJ240503C00049000 | 2024-05-01 3:56PM EDT | 49.00 | 0.24 | 0.22 | 0.25 | +0.10 | +71.43% | 1,492 | 1,167 | 53.42% |
| CCJ240503C00049500 | 2024-05-01 3:54PM EDT | 49.50 | 0.17 | 0.16 | 0.19 | +0.06 | +54.55% | 286 | 390 | 55.08% |
| CCJ240503C00050000 | 2024-05-01 3:54PM EDT | 50.00 | 0.11 | 0.11 | 0.14 | +0.04 | +57.14% | 446 | 1,995 | 56.25% |
| CCJ240503C00051000 | 2024-05-01 3:57PM EDT | 51.00 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 173 | 715 | 61.33% |
| CCJ240503C00052000 | 2024-05-01 3:39PM EDT | 52.00 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 1,073 | 12,484 | 65.63% |
| CCJ240503C00053000 | 2024-05-01 11:26AM EDT | 53.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 12 | 679 | 70.31% |
| CCJ240503C00054000 | 2024-05-01 1:05PM EDT | 54.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 132 | 1,072 | 72.66% |
| CCJ240503C00055000 | 2024-05-01 12:04PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 17 | 1,186 | 78.13% |
| CCJ240503C00056000 | 2024-05-01 10:50AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 340 | 75.00% |
| CCJ240503C00057000 | 2024-04-30 11:10AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 212 | 87.50% |
| CCJ240503C00058000 | 2024-05-01 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 529 | 93.75% |
| CCJ240503C00059000 | 2024-04-29 3:39PM EDT | 59.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 16 | 64 | 93.75% |
| CCJ240503C00060000 | 2024-04-30 12:09PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 517 | 100.00% |
| CCJ240503C00061000 | 2024-04-29 3:55PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 240 | 270 | 106.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503P00030000 | 2024-04-16 12:52PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 212.50% |
| CCJ240503P00033000 | 2024-03-21 3:29PM EDT | 33.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 280.08% |
| CCJ240503P00035000 | 2024-04-16 12:52PM EDT | 35.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 280.86% |
| CCJ240503P00036000 | 2024-04-26 10:17AM EDT | 36.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 16 | 260.55% |
| CCJ240503P00037000 | 2024-04-30 9:34AM EDT | 37.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 10 | 14 | 240.63% |
| CCJ240503P00037500 | 2024-04-25 12:59PM EDT | 37.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 55 | 93.75% |
| CCJ240503P00038000 | 2024-04-25 2:00PM EDT | 38.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 59 | 220.90% |
| CCJ240503P00039000 | 2024-04-30 9:30AM EDT | 39.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 30 | 201.56% |
| CCJ240503P00040000 | 2024-05-01 11:39AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 699 | 68.75% |
| CCJ240503P00041000 | 2024-05-01 3:31PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 792 | 68.75% |
| CCJ240503P00041500 | 2024-05-01 3:18PM EDT | 41.50 | 0.01 | 0.01 | 0.78 | -0.01 | -50.00% | 115 | 1,332 | 129.49% |
| CCJ240503P00042000 | 2024-05-01 3:57PM EDT | 42.00 | 0.01 | 0.01 | 0.23 | -0.03 | -75.00% | 61 | 438 | 85.94% |
| CCJ240503P00042500 | 2024-05-01 10:57AM EDT | 42.50 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 26 | 243 | 67.19% |
| CCJ240503P00043000 | 2024-05-01 3:01PM EDT | 43.00 | 0.02 | 0.03 | 0.04 | -0.12 | -85.71% | 210 | 519 | 54.69% |
| CCJ240503P00043500 | 2024-05-01 2:51PM EDT | 43.50 | 0.03 | 0.04 | 0.08 | -0.18 | -85.71% | 26 | 443 | 54.30% |
| CCJ240503P00044000 | 2024-05-01 3:32PM EDT | 44.00 | 0.03 | 0.06 | 0.09 | -0.26 | -89.66% | 87 | 687 | 50.39% |
| CCJ240503P00044500 | 2024-05-01 3:01PM EDT | 44.50 | 0.03 | 0.11 | 0.13 | -0.44 | -93.62% | 37 | 145 | 50.78% |
| CCJ240503P00045000 | 2024-05-01 3:53PM EDT | 45.00 | 0.18 | 0.17 | 0.22 | -0.43 | -70.49% | 23,906 | 13,673 | 51.76% |
| CCJ240503P00045500 | 2024-05-01 3:02PM EDT | 45.50 | 0.10 | 0.27 | 0.30 | -0.62 | -86.11% | 304 | 930 | 49.22% |
| CCJ240503P00046000 | 2024-05-01 3:40PM EDT | 46.00 | 0.39 | 0.39 | 0.45 | -0.69 | -63.89% | 3,687 | 5,817 | 49.41% |
| CCJ240503P00046500 | 2024-05-01 3:39PM EDT | 46.50 | 0.57 | 0.57 | 0.66 | -0.68 | -54.40% | 129 | 221 | 50.59% |
| CCJ240503P00047000 | 2024-05-01 3:55PM EDT | 47.00 | 0.85 | 0.83 | 0.89 | -0.72 | -45.86% | 285 | 5,257 | 50.00% |
| CCJ240503P00047500 | 2024-05-01 3:59PM EDT | 47.50 | 1.15 | 1.13 | 1.17 | -0.90 | -43.90% | 1,001 | 260 | 49.71% |
| CCJ240503P00048000 | 2024-05-01 3:58PM EDT | 48.00 | 1.50 | 1.42 | 1.51 | -0.80 | -34.78% | 322 | 478 | 50.39% |
| CCJ240503P00048500 | 2024-05-01 3:37PM EDT | 48.50 | 1.60 | 1.81 | 1.89 | -0.94 | -37.01% | 251 | 316 | 51.27% |
| CCJ240503P00049000 | 2024-05-01 3:59PM EDT | 49.00 | 2.30 | 2.23 | 2.39 | -0.76 | -24.84% | 97 | 254 | 52.93% |
| CCJ240503P00049500 | 2024-05-01 2:29PM EDT | 49.50 | 1.68 | 2.47 | 2.95 | -1.97 | -53.97% | 5 | 433 | 50.39% |
| CCJ240503P00050000 | 2024-04-30 12:19PM EDT | 50.00 | 4.05 | 3.10 | 3.25 | 0.00 | - | 175 | 281 | 52.15% |
| CCJ240503P00051000 | 2024-04-29 3:32PM EDT | 51.00 | 4.18 | 4.00 | 4.20 | +1.48 | +54.81% | 1 | 180 | 67.58% |
| CCJ240503P00052000 | 2024-04-30 11:23AM EDT | 52.00 | 4.00 | 3.95 | 5.65 | -2.22 | -35.69% | 1 | 133 | 126.37% |
| CCJ240503P00053000 | 2024-04-29 12:16PM EDT | 53.00 | 4.15 | 5.95 | 7.55 | 0.00 | - | 24 | 0 | 148.83% |
| CCJ240503P00054000 | 2024-04-30 10:33AM EDT | 54.00 | 7.60 | 5.75 | 7.85 | 0.00 | - | 35 | 0 | 170.70% |
| CCJ240503P00055000 | 2024-05-01 3:42PM EDT | 55.00 | 7.80 | 7.95 | 8.15 | -1.00 | -11.36% | 143 | 1 | 99.22% |
| CCJ240503P00056000 | 2024-05-01 12:47PM EDT | 56.00 | 8.80 | 7.50 | 9.65 | -1.95 | -18.14% | 8 | 0 | 177.93% |
| CCJ240503P00057000 | 2024-05-01 10:22AM EDT | 57.00 | 9.20 | 9.95 | 10.60 | -1.25 | -11.96% | 8 | 0 | 142.97% |
| CCJ240503P00058000 | 2024-05-01 11:35AM EDT | 58.00 | 11.15 | 9.20 | 11.25 | -0.65 | -5.51% | 79 | 0 | 148.05% |
| CCJ240503P00063000 | 2024-04-30 10:34AM EDT | 63.00 | 16.80 | 14.95 | 16.60 | 0.00 | - | 1 | 0 | 245.31% |
© 2024 Yahoo. All rights reserved.