UK markets closed

Cameco Corporation (CCJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.87-0.85 (-1.58%)
At close: 04:00PM EDT
52.95 +0.08 (+0.15%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Callsfor12 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCJ240712C000380002024-07-12 10:46AM EDT38.0015.2513.8015.95+3.45+29.24%17231.25%
CCJ240712C000390002024-07-12 10:46AM EDT39.0014.2512.8515.45+4.80+50.79%133391.41%
CCJ240712C000400002024-07-10 11:27AM EDT40.0013.4010.9514.450.00-35616.80%
CCJ240712C000410002024-07-11 10:52AM EDT41.0013.0510.8012.400.00-1011400.39%
CCJ240712C000420002024-07-12 11:45AM EDT42.0011.649.0012.00+3.42+41.61%22476.95%
CCJ240712C000440002024-07-11 9:40AM EDT44.0010.056.8510.400.00-16466.21%
CCJ240712C000465002024-07-12 9:53AM EDT46.506.555.908.45-0.85-11.49%25286.13%
CCJ240712C000470002024-07-12 10:52AM EDT47.006.275.806.20-0.89-12.43%115154.30%
CCJ240712C000475002024-07-08 12:52PM EDT47.501.804.306.250.00-3033265.63%
CCJ240712C000480002024-07-12 3:12PM EDT48.005.104.805.65-0.67-11.61%537176.56%
CCJ240712C000485002024-07-10 3:17PM EDT48.505.002.755.500.00-4567263.67%
CCJ240712C000490002024-07-12 1:12PM EDT49.004.542.464.85-0.36-7.35%368229.88%
CCJ240712C000495002024-07-12 10:14AM EDT49.503.852.393.550.00-5622108.98%
CCJ240712C000500002024-07-12 3:52PM EDT50.002.982.593.80-1.02-25.50%5771,025119.14%
CCJ240712C000510002024-07-12 3:56PM EDT51.001.861.662.01-0.94-33.57%6632,07566.41%
CCJ240712C000520002024-07-12 3:58PM EDT52.000.900.171.14-1.16-56.31%5511,15155.66%
CCJ240712C000530002024-07-12 3:50PM EDT53.000.060.010.06-0.91-93.81%1791,63710.16%
CCJ240712C000540002024-07-12 3:46PM EDT54.000.010.000.05-0.39-97.50%86170033.20%
CCJ240712C000550002024-07-12 2:56PM EDT55.000.010.000.02-0.13-92.86%59260642.97%
CCJ240712C000560002024-07-12 3:21PM EDT56.000.010.000.01-0.06-85.71%3520453.13%
CCJ240712C000570002024-07-12 3:44PM EDT57.000.010.000.01-0.04-80.00%1498259.38%
CCJ240712C000580002024-07-11 1:50PM EDT58.000.020.000.010.00-10554871.88%
CCJ240712C000590002024-07-11 12:27PM EDT59.000.010.000.100.00-200440117.19%
CCJ240712C000600002024-07-10 2:54PM EDT60.000.030.000.050.00-24747117.19%
CCJ240712C000610002024-07-11 12:04PM EDT61.000.030.000.240.00-2224171.48%
CCJ240712C000620002024-07-03 11:37AM EDT62.000.020.000.220.00-222182.81%
CCJ240712C000630002024-07-02 12:00PM EDT63.000.010.000.750.00-44261.72%
CCJ240712C000640002024-06-25 1:26PM EDT64.000.030.000.750.00-45278.13%
CCJ240712C000660002024-06-03 11:24AM EDT66.000.420.001.150.00-22347.07%
CCJ240712C000700002024-06-26 2:26PM EDT70.000.020.000.150.00-60269.53%
Putsfor12 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCJ240712P000385002024-07-08 10:36AM EDT38.500.010.000.020.00-1,0881,096237.50%
CCJ240712P000400002024-07-08 1:15PM EDT40.000.080.001.270.00-726726452.34%
CCJ240712P000410002024-07-08 3:33PM EDT41.000.010.000.040.00-10200212.50%
CCJ240712P000420002024-07-05 3:20PM EDT42.000.050.000.450.00-300305297.27%
CCJ240712P000425002024-07-09 9:51AM EDT42.500.020.000.050.00-13192.19%
CCJ240712P000430002024-07-10 9:32AM EDT43.000.010.000.020.00-200567162.50%
CCJ240712P000440002024-07-05 3:50PM EDT44.000.060.000.010.00-601670137.50%
CCJ240712P000450002024-07-12 1:40PM EDT45.000.030.000.10+0.01+50.00%38195164.06%
CCJ240712P000455002024-07-10 1:56PM EDT45.500.010.000.020.00-5086121.88%
CCJ240712P000460002024-07-11 9:32AM EDT46.000.010.000.020.00-400704115.63%
CCJ240712P000465002024-07-11 1:11PM EDT46.500.010.000.030.00-606562112.50%
CCJ240712P000470002024-07-12 9:33AM EDT47.000.010.000.050.00-65272112.50%
CCJ240712P000475002024-07-11 12:54PM EDT47.500.010.000.020.00-127790.63%
CCJ240712P000480002024-07-12 1:50PM EDT48.000.010.000.050.00-2335395.31%
CCJ240712P000485002024-07-12 3:46PM EDT48.500.010.000.010.00-5742268.75%
CCJ240712P000490002024-07-12 2:01PM EDT49.000.010.000.01-0.04-80.00%11460562.50%
CCJ240712P000495002024-07-12 9:56AM EDT49.500.070.010.05+0.04+133.33%133271.09%
CCJ240712P000500002024-07-12 3:57PM EDT50.000.010.000.010.00-1622,32451.56%
CCJ240712P000510002024-07-12 1:44PM EDT51.000.010.000.05-0.01-50.00%5028649.22%
CCJ240712P000520002024-07-12 3:29PM EDT52.000.010.000.01-0.06-85.71%23983118.75%
CCJ240712P000530002024-07-12 3:59PM EDT53.000.150.060.22-0.06-28.57%48744613.28%
CCJ240712P000540002024-07-12 3:47PM EDT54.001.090.791.59+0.60+122.45%7214582.03%
CCJ240712P000550002024-07-12 3:57PM EDT55.002.171.852.59+0.99+83.90%133960.94%
CCJ240712P000560002024-07-11 2:22PM EDT56.002.032.844.600.00-55151.56%
CCJ240712P000590002024-07-11 1:02PM EDT59.005.154.607.900.00-10139.84%
CCJ240712P000600002024-07-02 11:46AM EDT60.0010.705.308.200.00--0302.34%
CCJ240712P000650002024-07-02 3:13PM EDT65.0015.4011.0512.200.00--0207.81%