UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.60 +0.58 (+0.74%) GOLD FUTURES
2,393.70 +33.80 (+1.43%) DOW
39,864.68 +306.57 (+0.77%) Bitcoin GBP
51,368.73 +3,027.21 (+6.26%)
Cameco Corporation (CCJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240517C00025000 | 2024-05-02 1:41PM EDT | 25.00 | 23.30 | 24.75 | 25.80 | 0.00 | - | 1 | 2 | 357.81% |
| CCJ240517C00030000 | 2024-05-09 3:16PM EDT | 30.00 | 22.10 | 18.40 | 20.75 | 0.00 | - | 3 | 110 | 410.16% |
| CCJ240517C00033000 | 2024-03-15 12:02PM EDT | 33.00 | 8.65 | 15.00 | 16.90 | 0.00 | - | - | 1 | 0.00% |
| CCJ240517C00034000 | 2024-05-08 9:30AM EDT | 34.00 | 17.50 | 15.70 | 16.30 | 0.00 | - | 5 | 10 | 225.00% |
| CCJ240517C00035000 | 2024-05-08 9:30AM EDT | 35.00 | 16.50 | 13.25 | 16.25 | 0.00 | - | 38 | 41 | 374.41% |
| CCJ240517C00036000 | 2024-05-02 12:01PM EDT | 36.00 | 12.55 | 14.20 | 14.30 | 0.00 | - | 2 | 14 | 172.66% |
| CCJ240517C00037000 | 2024-04-29 3:06PM EDT | 37.00 | 12.40 | 12.15 | 13.30 | 0.00 | - | 6 | 21 | 182.03% |
| CCJ240517C00038000 | 2024-05-07 9:45AM EDT | 38.00 | 14.30 | 11.15 | 12.30 | 0.00 | - | 1 | 134 | 168.75% |
| CCJ240517C00039000 | 2024-05-09 2:38PM EDT | 39.00 | 12.95 | 11.15 | 11.30 | 0.00 | - | 1 | 123 | 118.75% |
| CCJ240517C00040000 | 2024-05-14 10:06AM EDT | 40.00 | 9.55 | 9.40 | 11.00 | 0.00 | - | 1 | 434 | 244.92% |
| CCJ240517C00041000 | 2024-05-08 1:36PM EDT | 41.00 | 9.05 | 7.95 | 9.40 | 0.00 | - | 60 | 532 | 150.98% |
| CCJ240517C00042000 | 2024-05-13 11:03AM EDT | 42.00 | 8.15 | 7.35 | 8.30 | 0.00 | - | 5 | 368 | 116.41% |
| CCJ240517C00042500 | 2024-05-09 10:55AM EDT | 42.50 | 9.55 | 7.30 | 7.80 | 0.00 | - | 10 | 10 | 110.16% |
| CCJ240517C00043000 | 2024-05-15 1:46PM EDT | 43.00 | 7.28 | 6.75 | 7.70 | +0.28 | +4.00% | 12 | 4,110 | 76.56% |
| CCJ240517C00043500 | 2024-05-14 11:57AM EDT | 43.50 | 6.55 | 6.70 | 6.80 | 0.00 | - | 8 | 10 | 83.59% |
| CCJ240517C00044000 | 2024-05-15 1:36PM EDT | 44.00 | 6.43 | 5.95 | 6.30 | +1.23 | +23.65% | 2 | 1,761 | 91.02% |
| CCJ240517C00044500 | 2024-05-09 10:06AM EDT | 44.50 | 7.60 | 5.55 | 6.55 | 0.00 | - | 3 | 5 | 119.34% |
| CCJ240517C00045000 | 2024-05-14 1:27PM EDT | 45.00 | 4.92 | 5.20 | 5.30 | -0.08 | -1.60% | 1 | 765 | 66.80% |
| CCJ240517C00045500 | 2024-05-13 11:00AM EDT | 45.50 | 4.57 | 4.70 | 4.85 | 0.00 | - | 1 | 26 | 67.19% |
| CCJ240517C00046000 | 2024-05-14 1:40PM EDT | 46.00 | 4.06 | 4.20 | 4.30 | +0.11 | +2.78% | 6 | 846 | 55.47% |
| CCJ240517C00046500 | 2024-05-13 10:08AM EDT | 46.50 | 4.38 | 3.05 | 4.45 | 0.00 | - | 1 | 137 | 50.00% |
| CCJ240517C00047000 | 2024-05-15 1:58PM EDT | 47.00 | 3.27 | 3.20 | 3.30 | +0.17 | +5.48% | 32 | 937 | 52.93% |
| CCJ240517C00047500 | 2024-05-15 10:14AM EDT | 47.50 | 2.48 | 2.72 | 2.82 | +0.49 | +24.62% | 5 | 208 | 49.02% |
| CCJ240517C00048000 | 2024-05-15 12:33PM EDT | 48.00 | 2.39 | 2.22 | 2.32 | +0.14 | +6.22% | 4 | 1,890 | 42.19% |
| CCJ240517C00048500 | 2024-05-15 10:20AM EDT | 48.50 | 1.60 | 1.69 | 1.89 | -0.18 | -10.11% | 24 | 644 | 41.60% |
| CCJ240517C00049000 | 2024-05-15 12:13PM EDT | 49.00 | 1.42 | 1.42 | 1.47 | +0.12 | +9.23% | 17 | 1,303 | 39.36% |
| CCJ240517C00049500 | 2024-05-15 1:58PM EDT | 49.50 | 1.07 | 1.02 | 1.09 | -0.03 | -2.73% | 56 | 390 | 37.50% |
| CCJ240517C00050000 | 2024-05-15 1:39PM EDT | 50.00 | 0.79 | 0.76 | 0.81 | +0.01 | +1.28% | 1,116 | 3,416 | 38.67% |
| CCJ240517C00051000 | 2024-05-15 1:47PM EDT | 51.00 | 0.35 | 0.33 | 0.36 | -0.05 | -12.50% | 573 | 1,858 | 37.31% |
| CCJ240517C00052000 | 2024-05-15 1:38PM EDT | 52.00 | 0.15 | 0.13 | 0.15 | -0.04 | -21.05% | 619 | 1,988 | 38.67% |
| CCJ240517C00053000 | 2024-05-15 1:52PM EDT | 53.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 50 | 728 | 40.63% |
| CCJ240517C00054000 | 2024-05-15 12:32PM EDT | 54.00 | 0.02 | 0.01 | 0.27 | -0.01 | -33.33% | 5 | 613 | 62.70% |
| CCJ240517C00055000 | 2024-05-15 1:54PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 217 | 22,830 | 50.00% |
| CCJ240517C00056000 | 2024-05-14 2:30PM EDT | 56.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 40 | 16,398 | 60.16% |
| CCJ240517C00057000 | 2024-05-13 10:39AM EDT | 57.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 17 | 150 | 94.53% |
| CCJ240517C00058000 | 2024-05-13 9:41AM EDT | 58.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 7 | 92 | 108.20% |
| CCJ240517C00060000 | 2024-05-14 3:15PM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 19 | 427 | 101.17% |
| CCJ240517C00065000 | 2024-04-30 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 79 | 155.47% |
| CCJ240517C00070000 | 2024-05-06 3:17PM EDT | 70.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 10 | 35 | 258.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240517P00025000 | 2024-04-11 9:59AM EDT | 25.00 | 0.03 | 0.00 | 1.14 | 0.00 | - | 1 | 2 | 535.55% |
| CCJ240517P00030000 | 2024-04-25 9:57AM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 376.17% |
| CCJ240517P00033000 | 2024-05-06 1:48PM EDT | 33.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 40 | 52 | 235.16% |
| CCJ240517P00034000 | 2024-05-03 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 41 | 168.75% |
| CCJ240517P00035000 | 2024-05-03 12:34PM EDT | 35.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 400 | 841 | 156.25% |
| CCJ240517P00036000 | 2024-04-29 2:45PM EDT | 36.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 5 | 92 | 241.41% |
| CCJ240517P00037000 | 2024-05-10 12:32PM EDT | 37.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 119 | 134.38% |
| CCJ240517P00038000 | 2024-05-13 11:10AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 665 | 1,444 | 129.69% |
| CCJ240517P00039000 | 2024-05-08 10:55AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 266 | 112.50% |
| CCJ240517P00040000 | 2024-05-14 12:10PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 177 | 1,578 | 103.13% |
| CCJ240517P00041000 | 2024-05-15 11:37AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 17,019 | 93.75% |
| CCJ240517P00042000 | 2024-05-15 10:49AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 1,270 | 82.81% |
| CCJ240517P00042500 | 2024-05-13 2:49PM EDT | 42.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 228 | 264 | 155.08% |
| CCJ240517P00043000 | 2024-05-14 11:55AM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 43 | 1,113 | 92.97% |
| CCJ240517P00043500 | 2024-05-14 12:16PM EDT | 43.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 152 | 288 | 101.56% |
| CCJ240517P00044000 | 2024-05-15 12:32PM EDT | 44.00 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 1 | 509 | 76.56% |
| CCJ240517P00044500 | 2024-05-06 2:25PM EDT | 44.50 | 0.10 | 0.01 | 0.23 | 0.00 | - | 1 | 56 | 90.23% |
| CCJ240517P00045000 | 2024-05-15 1:46PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 88 | 5,834 | 57.03% |
| CCJ240517P00045500 | 2024-05-14 10:15AM EDT | 45.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 134 | 51.56% |
| CCJ240517P00046000 | 2024-05-15 12:11PM EDT | 46.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 51 | 2,709 | 52.34% |
| CCJ240517P00046500 | 2024-05-15 11:44AM EDT | 46.50 | 0.03 | 0.01 | 0.25 | -0.03 | -50.00% | 8 | 213 | 65.23% |
| CCJ240517P00047000 | 2024-05-15 12:07PM EDT | 47.00 | 0.04 | 0.01 | 0.26 | -0.02 | -33.33% | 43 | 1,616 | 58.98% |
| CCJ240517P00047500 | 2024-05-15 10:41AM EDT | 47.50 | 0.07 | 0.03 | 0.04 | -0.06 | -46.15% | 12 | 1,196 | 38.28% |
| CCJ240517P00048000 | 2024-05-15 12:53PM EDT | 48.00 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 29 | 929 | 38.48% |
| CCJ240517P00048500 | 2024-05-15 12:49PM EDT | 48.50 | 0.11 | 0.10 | 0.12 | -0.19 | -63.33% | 60 | 940 | 36.13% |
| CCJ240517P00049000 | 2024-05-15 1:21PM EDT | 49.00 | 0.17 | 0.19 | 0.21 | -0.26 | -60.47% | 99 | 1,186 | 35.74% |
| CCJ240517P00049500 | 2024-05-15 1:26PM EDT | 49.50 | 0.32 | 0.31 | 0.35 | -0.33 | -50.77% | 553 | 683 | 35.74% |
| CCJ240517P00050000 | 2024-05-15 1:54PM EDT | 50.00 | 0.52 | 0.51 | 0.55 | -0.32 | -38.10% | 402 | 10,915 | 35.84% |
| CCJ240517P00051000 | 2024-05-15 1:32PM EDT | 51.00 | 1.09 | 1.09 | 1.12 | -0.46 | -29.68% | 46 | 729 | 35.55% |
| CCJ240517P00052000 | 2024-05-14 9:34AM EDT | 52.00 | 1.67 | 1.80 | 1.92 | -1.08 | -39.27% | 1 | 381 | 36.91% |
| CCJ240517P00053000 | 2024-05-14 9:30AM EDT | 53.00 | 3.90 | 2.77 | 2.87 | 0.00 | - | 3 | 215 | 43.56% |
| CCJ240517P00054000 | 2024-05-13 11:32AM EDT | 54.00 | 4.28 | 3.70 | 4.05 | 0.00 | - | 52 | 45 | 55.27% |
| CCJ240517P00055000 | 2024-05-09 10:27AM EDT | 55.00 | 3.60 | 3.85 | 5.15 | 0.00 | - | 5 | 206 | 97.07% |
| CCJ240517P00057000 | 2024-05-15 9:51AM EDT | 57.00 | 7.20 | 6.65 | 6.85 | +0.75 | +11.63% | 26 | 0 | 79.30% |
| CCJ240517P00058000 | 2024-05-10 11:40AM EDT | 58.00 | 7.15 | 7.35 | 7.90 | 0.00 | - | 1 | 0 | 98.83% |
| CCJ240517P00060000 | 2024-05-06 10:41AM EDT | 60.00 | 10.20 | 9.40 | 10.35 | 0.00 | - | 1 | 1 | 110.94% |
| CCJ240517P00065000 | 2024-05-08 10:05AM EDT | 65.00 | 14.10 | 14.70 | 15.30 | 0.00 | - | 2 | 0 | 177.34% |
| CCJ240517P00070000 | 2024-05-08 10:05AM EDT | 70.00 | 19.10 | 19.30 | 19.85 | 0.00 | - | - | 0 | 174.22% |
© 2024 Yahoo. All rights reserved.