UK markets open in 4 hours 51 minutes
NIKKEI 225
39,189.33 +151.17 (+0.39%) HANG SENG
18,130.15 -236.80 (-1.29%) CRUDE OIL
77.76 +0.02 (+0.03%) GOLD FUTURES
2,319.90 -7.10 (-0.31%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,949.82 -755.24 (-1.38%)
Cameco Corporation (CCJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240614C00030000 | 2024-06-06 12:54PM EDT | 30.00 | 24.90 | 22.65 | 24.35 | 0.00 | - | 3 | 4 | 419.14% |
| CCJ240614C00037500 | 2024-06-10 9:58AM EDT | 37.50 | 16.40 | 16.00 | 18.15 | -0.35 | -2.09% | 9 | 3 | 308.59% |
| CCJ240614C00038000 | 2024-06-10 9:49AM EDT | 38.00 | 15.75 | 15.35 | 17.70 | +0.30 | +1.94% | 1 | 17 | 295.12% |
| CCJ240614C00038500 | 2024-06-05 9:39AM EDT | 38.50 | 16.05 | 14.45 | 16.15 | 0.00 | - | - | 19 | 194.14% |
| CCJ240614C00039000 | 2024-06-06 1:48PM EDT | 39.00 | 16.10 | 13.95 | 16.60 | 0.00 | - | - | 23 | 253.13% |
| CCJ240614C00040000 | 2024-06-05 9:39AM EDT | 40.00 | 14.55 | 13.45 | 14.70 | 0.00 | - | 1 | 8 | 215.23% |
| CCJ240614C00042000 | 2024-06-10 3:30PM EDT | 42.00 | 11.95 | 10.40 | 13.35 | +0.85 | +7.66% | 12 | 5 | 162.50% |
| CCJ240614C00043000 | 2024-06-10 9:50AM EDT | 43.00 | 10.75 | 10.45 | 11.65 | -0.75 | -6.52% | 2 | 28 | 170.90% |
| CCJ240614C00044500 | 2024-06-07 11:49AM EDT | 44.50 | 10.05 | 8.80 | 10.20 | 0.00 | - | 1 | 1 | 145.70% |
| CCJ240614C00045000 | 2024-06-10 2:31PM EDT | 45.00 | 8.94 | 8.55 | 9.55 | -0.36 | -3.87% | 1 | 12 | 143.95% |
| CCJ240614C00045500 | 2024-06-07 12:46PM EDT | 45.50 | 8.90 | 6.40 | 9.15 | 0.00 | - | 2 | 2 | 184.57% |
| CCJ240614C00046000 | 2024-06-07 2:47PM EDT | 46.00 | 8.25 | 7.55 | 9.70 | 0.00 | - | 17 | 20 | 175.00% |
| CCJ240614C00047000 | 2024-06-07 1:28PM EDT | 47.00 | 7.65 | 6.55 | 7.20 | 0.00 | - | 4 | 21 | 101.37% |
| CCJ240614C00048000 | 2024-06-10 3:41PM EDT | 48.00 | 5.90 | 5.05 | 7.70 | -0.68 | -10.33% | 2 | 15 | 127.54% |
| CCJ240614C00048500 | 2024-06-07 3:06PM EDT | 48.50 | 5.60 | 5.00 | 6.95 | 0.00 | - | 1 | 1 | 126.37% |
| CCJ240614C00049000 | 2024-06-07 11:49AM EDT | 49.00 | 5.60 | 3.95 | 5.75 | 0.00 | - | 1 | 4 | 74.61% |
| CCJ240614C00049500 | 2024-06-07 3:50PM EDT | 49.50 | 4.26 | 4.15 | 4.70 | -0.11 | -2.52% | 2 | 6 | 74.80% |
| CCJ240614C00050000 | 2024-06-10 3:42PM EDT | 50.00 | 4.00 | 3.65 | 4.45 | +0.25 | +6.67% | 2 | 54 | 77.15% |
| CCJ240614C00051000 | 2024-06-10 10:14AM EDT | 51.00 | 3.37 | 2.80 | 2.94 | +0.42 | +14.24% | 17 | 341 | 51.37% |
| CCJ240614C00052000 | 2024-06-07 3:32PM EDT | 52.00 | 2.38 | 2.00 | 2.11 | +0.07 | +3.03% | 12 | 1,041 | 51.47% |
| CCJ240614C00053000 | 2024-06-10 3:06PM EDT | 53.00 | 1.36 | 1.32 | 1.37 | -0.10 | -6.85% | 85 | 796 | 46.88% |
| CCJ240614C00054000 | 2024-06-10 3:49PM EDT | 54.00 | 0.86 | 0.83 | 0.87 | -0.07 | -7.53% | 462 | 831 | 47.07% |
| CCJ240614C00055000 | 2024-06-10 3:53PM EDT | 55.00 | 0.51 | 0.48 | 0.52 | -0.07 | -12.07% | 354 | 2,059 | 47.56% |
| CCJ240614C00056000 | 2024-06-10 3:59PM EDT | 56.00 | 0.27 | 0.27 | 0.30 | -0.11 | -28.95% | 597 | 861 | 48.54% |
| CCJ240614C00057000 | 2024-06-10 3:56PM EDT | 57.00 | 0.15 | 0.14 | 0.18 | -0.07 | -31.82% | 145 | 381 | 50.78% |
| CCJ240614C00058000 | 2024-06-10 3:59PM EDT | 58.00 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 64 | 257 | 50.78% |
| CCJ240614C00059000 | 2024-06-10 1:04PM EDT | 59.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 65 | 209 | 55.86% |
| CCJ240614C00060000 | 2024-06-07 3:05PM EDT | 60.00 | 0.01 | 0.02 | 0.04 | -0.04 | -80.00% | 1 | 560 | 54.69% |
| CCJ240614C00061000 | 2024-06-10 11:06AM EDT | 61.00 | 0.06 | 0.02 | 0.21 | +0.02 | +50.00% | 6 | 51 | 78.32% |
| CCJ240614C00062000 | 2024-06-05 9:48AM EDT | 62.00 | 0.11 | 0.01 | 0.53 | 0.00 | - | 3 | 90 | 104.69% |
| CCJ240614C00063000 | 2024-06-10 9:30AM EDT | 63.00 | 0.02 | 0.01 | 0.74 | -0.05 | -71.43% | 1 | 36 | 123.05% |
| CCJ240614C00064000 | 2024-06-10 3:53PM EDT | 64.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 40 | 16 | 78.13% |
| CCJ240614C00065000 | 2024-06-10 12:28PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 51 | 127 | 68.75% |
| CCJ240614C00066000 | 2024-06-10 12:18PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 48 | 10 | 75.00% |
| CCJ240614C00067000 | 2024-06-10 11:45AM EDT | 67.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 50 | 14 | 106.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240614P00038000 | 2024-06-04 10:05AM EDT | 38.00 | 0.01 | 0.00 | 1.08 | 0.00 | - | 54 | 54 | 252.73% |
| CCJ240614P00039000 | 2024-06-10 1:54PM EDT | 39.00 | 0.02 | 0.00 | 0.73 | -0.06 | -75.00% | 1 | 1 | 214.84% |
| CCJ240614P00041000 | 2024-06-10 10:59AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 470 | 10 | 103.13% |
| CCJ240614P00041500 | 2024-06-07 11:27AM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 66 | 66 | 103.13% |
| CCJ240614P00042000 | 2024-06-07 10:09AM EDT | 42.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 482 | 175.78% |
| CCJ240614P00043000 | 2024-06-10 1:52PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.63 | -96.92% | 10 | 29 | 90.63% |
| CCJ240614P00044000 | 2024-06-10 1:54PM EDT | 44.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 1 | 895 | 87.50% |
| CCJ240614P00045000 | 2024-05-31 1:34PM EDT | 45.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 4 | 20 | 137.70% |
| CCJ240614P00046000 | 2024-06-10 3:39PM EDT | 46.00 | 0.04 | 0.03 | 0.06 | -0.27 | -87.10% | 3 | 19 | 77.34% |
| CCJ240614P00046500 | 2024-06-05 12:33PM EDT | 46.50 | 0.05 | 0.02 | 0.20 | -0.01 | -16.67% | 5 | 10 | 85.94% |
| CCJ240614P00047000 | 2024-06-05 1:17PM EDT | 47.00 | 0.07 | 0.04 | 0.17 | 0.00 | - | 6 | 78 | 80.08% |
| CCJ240614P00047500 | 2024-06-03 1:59PM EDT | 47.50 | 0.12 | 0.04 | 0.05 | 0.00 | - | 1 | 2 | 63.28% |
| CCJ240614P00048000 | 2024-06-10 2:14PM EDT | 48.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 8 | 544 | 60.94% |
| CCJ240614P00048500 | 2024-06-07 10:07AM EDT | 48.50 | 0.05 | 0.06 | 0.10 | 0.00 | - | 20 | 34 | 60.55% |
| CCJ240614P00049000 | 2024-06-07 2:53PM EDT | 49.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 12 | 69 | 55.66% |
| CCJ240614P00049500 | 2024-06-10 9:45AM EDT | 49.50 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 302 | 25 | 51.37% |
| CCJ240614P00050000 | 2024-06-10 2:20PM EDT | 50.00 | 0.10 | 0.12 | 0.14 | -0.09 | -47.37% | 58 | 445 | 51.56% |
| CCJ240614P00051000 | 2024-06-10 3:41PM EDT | 51.00 | 0.18 | 0.20 | 0.23 | -0.10 | -35.71% | 15 | 421 | 48.44% |
| CCJ240614P00052000 | 2024-06-10 3:41PM EDT | 52.00 | 0.39 | 0.38 | 0.40 | -0.16 | -29.09% | 216 | 750 | 45.51% |
| CCJ240614P00053000 | 2024-06-10 3:40PM EDT | 53.00 | 0.68 | 0.70 | 0.75 | -0.25 | -26.88% | 304 | 648 | 45.90% |
| CCJ240614P00054000 | 2024-06-10 3:51PM EDT | 54.00 | 1.20 | 1.17 | 1.23 | -0.12 | -9.09% | 386 | 1,002 | 45.31% |
| CCJ240614P00055000 | 2024-06-10 3:55PM EDT | 55.00 | 1.83 | 1.83 | 1.90 | -0.17 | -8.50% | 141 | 1,957 | 46.58% |
| CCJ240614P00056000 | 2024-06-10 3:55PM EDT | 56.00 | 2.74 | 2.56 | 2.84 | -0.09 | -3.18% | 78 | 1,690 | 56.93% |
| CCJ240614P00057000 | 2024-06-07 12:43PM EDT | 57.00 | 2.87 | 2.91 | 3.90 | 0.00 | - | 1 | 15 | 72.85% |
| CCJ240614P00061000 | 2024-06-04 11:11AM EDT | 61.00 | 8.05 | 6.40 | 7.80 | 0.00 | - | 11 | 32 | 107.52% |
| CCJ240614P00062000 | 2024-06-04 9:39AM EDT | 62.00 | 9.60 | 7.45 | 10.25 | 0.00 | - | 34 | 37 | 120.70% |
| CCJ240614P00063000 | 2024-06-05 10:32AM EDT | 63.00 | 8.20 | 8.35 | 10.45 | 0.00 | - | - | 1 | 50.00% |
| CCJ240614P00067000 | 2024-06-04 11:42AM EDT | 67.00 | 14.20 | 11.75 | 13.55 | 0.00 | - | 2 | 2 | 126.56% |
© 2024 Yahoo. All rights reserved.