UK markets open in 3 hours 48 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,047.61 -319.34 (-1.74%) CRUDE OIL
77.59 -0.15 (-0.19%) GOLD FUTURES
2,318.30 -8.70 (-0.37%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,628.21 -1,083.11 (-1.98%)
Cameco Corporation (CCJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240621C00015000 | 2024-04-02 9:37AM EDT | 15.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| CCJ240621C00018000 | 2024-05-13 1:05PM EDT | 18.00 | 32.09 | 34.95 | 37.35 | 0.00 | - | 2 | 136 | 406.25% |
| CCJ240621C00020000 | 2024-06-10 9:53AM EDT | 20.00 | 33.75 | 33.00 | 35.55 | -0.68 | -1.98% | 60 | 165 | 388.09% |
| CCJ240621C00023000 | 2024-05-09 9:53AM EDT | 23.00 | 29.00 | 29.55 | 32.20 | 0.00 | - | 1 | 55 | 279.69% |
| CCJ240621C00025000 | 2024-05-22 1:01PM EDT | 25.00 | 28.50 | 27.95 | 30.50 | 0.00 | - | 1 | 162 | 303.91% |
| CCJ240621C00027000 | 2024-03-21 2:30PM EDT | 27.00 | 16.05 | 20.30 | 23.30 | 0.00 | - | 1 | 88 | 0.00% |
| CCJ240621C00029000 | 2024-05-28 9:31AM EDT | 29.00 | 25.55 | 23.60 | 25.70 | 0.00 | - | 4 | 52 | 159.38% |
| CCJ240621C00030000 | 2024-06-10 3:28PM EDT | 30.00 | 23.90 | 23.55 | 25.70 | -0.60 | -2.45% | 2 | 1,772 | 275.39% |
| CCJ240621C00031000 | 2024-05-02 12:13PM EDT | 31.00 | 17.58 | 22.45 | 26.85 | 0.00 | - | 2 | 61 | 329.30% |
| CCJ240621C00032000 | 2024-05-28 3:58PM EDT | 32.00 | 22.65 | 20.55 | 23.25 | 0.00 | - | 1 | 923 | 184.77% |
| CCJ240621C00033000 | 2024-05-09 9:55AM EDT | 33.00 | 19.01 | 19.80 | 21.50 | 0.00 | - | 1 | 32 | 128.91% |
| CCJ240621C00034000 | 2024-05-15 2:31PM EDT | 34.00 | 16.39 | 18.60 | 21.70 | 0.00 | - | 3 | 44 | 191.41% |
| CCJ240621C00035000 | 2024-06-06 2:02PM EDT | 35.00 | 20.13 | 17.55 | 20.35 | 0.00 | - | 2 | 514 | 162.89% |
| CCJ240621C00036000 | 2024-06-10 3:54PM EDT | 36.00 | 17.80 | 16.80 | 19.30 | +1.25 | +7.55% | 1 | 611 | 163.28% |
| CCJ240621C00037000 | 2024-06-03 2:00PM EDT | 37.00 | 16.70 | 15.20 | 18.80 | 0.00 | - | 10 | 835 | 149.80% |
| CCJ240621C00038000 | 2024-06-04 11:52AM EDT | 38.00 | 15.00 | 14.35 | 17.25 | 0.00 | - | 1 | 310 | 120.90% |
| CCJ240621C00039000 | 2024-06-04 11:53AM EDT | 39.00 | 14.00 | 12.65 | 15.00 | 0.00 | - | 2 | 733 | 132.62% |
| CCJ240621C00040000 | 2024-06-10 3:46PM EDT | 40.00 | 13.80 | 12.65 | 15.60 | -1.34 | -8.85% | 4 | 0 | 133.40% |
| CCJ240621C00041000 | 2024-05-31 3:18PM EDT | 41.00 | 15.16 | 11.45 | 14.25 | 0.00 | - | 3 | 444 | 103.32% |
| CCJ240621C00042000 | 2024-06-10 10:38AM EDT | 42.00 | 12.10 | 10.60 | 13.65 | -0.54 | -4.27% | 1 | 809 | 116.21% |
| CCJ240621C00043000 | 2024-06-10 3:09PM EDT | 43.00 | 10.81 | 10.60 | 11.75 | -1.09 | -9.16% | 5 | 0 | 110.74% |
| CCJ240621C00044000 | 2024-06-10 3:09PM EDT | 44.00 | 9.85 | 7.80 | 10.20 | -0.25 | -2.48% | 12 | 2,085 | 103.52% |
| CCJ240621C00045000 | 2024-06-10 2:49PM EDT | 45.00 | 8.86 | 8.60 | 9.75 | -0.74 | -7.71% | 44 | 6,749 | 93.75% |
| CCJ240621C00046000 | 2024-06-10 12:01PM EDT | 46.00 | 8.13 | 7.05 | 8.80 | -0.42 | -4.91% | 5 | 0 | 71.58% |
| CCJ240621C00047000 | 2024-06-05 9:54AM EDT | 47.00 | 7.85 | 6.65 | 8.75 | 0.00 | - | 1 | 419 | 98.93% |
| CCJ240621C00048000 | 2024-06-10 1:22PM EDT | 48.00 | 5.84 | 5.70 | 6.05 | -0.06 | -1.02% | 2 | 0 | 53.71% |
| CCJ240621C00048500 | 2024-05-29 1:01PM EDT | 48.50 | 6.20 | 5.25 | 5.60 | 0.00 | - | - | 0 | 52.73% |
| CCJ240621C00049000 | 2024-06-10 12:32PM EDT | 49.00 | 5.31 | 4.80 | 5.05 | -0.39 | -6.84% | 2 | 782 | 54.69% |
| CCJ240621C00049500 | 2024-05-31 11:28AM EDT | 49.50 | 6.40 | 4.35 | 5.40 | 0.00 | - | 4 | 127 | 63.28% |
| CCJ240621C00050000 | 2024-06-10 3:19PM EDT | 50.00 | 4.30 | 3.90 | 4.05 | +0.35 | +8.86% | 59 | 14,891 | 46.48% |
| CCJ240621C00051000 | 2024-06-07 3:48PM EDT | 51.00 | 3.28 | 3.10 | 3.25 | 0.00 | - | 2 | 366 | 45.02% |
| CCJ240621C00052000 | 2024-06-07 2:40PM EDT | 52.00 | 2.94 | 2.39 | 2.48 | 0.00 | - | 1 | 321 | 42.38% |
| CCJ240621C00053000 | 2024-06-10 9:53AM EDT | 53.00 | 1.94 | 1.78 | 1.84 | +0.08 | +4.30% | 9 | 469 | 41.21% |
| CCJ240621C00054000 | 2024-06-10 3:56PM EDT | 54.00 | 1.28 | 1.28 | 1.34 | -0.03 | -2.29% | 53 | 700 | 41.11% |
| CCJ240621C00055000 | 2024-06-10 3:32PM EDT | 55.00 | 0.95 | 0.87 | 0.93 | +0.01 | +1.06% | 441 | 0 | 40.67% |
| CCJ240621C00056000 | 2024-06-10 3:39PM EDT | 56.00 | 0.60 | 0.58 | 0.63 | -0.08 | -11.76% | 43 | 0 | 40.63% |
| CCJ240621C00057000 | 2024-06-10 3:37PM EDT | 57.00 | 0.44 | 0.38 | 0.42 | -0.01 | -2.22% | 28 | 554 | 40.92% |
| CCJ240621C00058000 | 2024-06-10 11:46AM EDT | 58.00 | 0.28 | 0.25 | 0.28 | -0.21 | -42.86% | 42 | 184 | 41.60% |
| CCJ240621C00059000 | 2024-06-10 3:38PM EDT | 59.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 13 | 0 | 42.58% |
| CCJ240621C00060000 | 2024-06-10 3:50PM EDT | 60.00 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 30 | 20,254 | 43.75% |
| CCJ240621C00061000 | 2024-06-10 12:34PM EDT | 61.00 | 0.09 | 0.07 | 0.26 | -0.08 | -47.06% | 2 | 0 | 51.17% |
| CCJ240621C00062000 | 2024-06-07 3:57PM EDT | 62.00 | 0.11 | 0.04 | 0.09 | +0.03 | +37.50% | 2 | 373 | 49.22% |
| CCJ240621C00063000 | 2024-06-07 3:50PM EDT | 63.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 2 | 214 | 55.08% |
| CCJ240621C00064000 | 2024-06-06 9:49AM EDT | 64.00 | 0.12 | 0.02 | 0.04 | 0.00 | - | 9 | 0 | 50.39% |
| CCJ240621C00065000 | 2024-06-10 3:16PM EDT | 65.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 8,328 | 51.56% |
| CCJ240621C00070000 | 2024-06-10 1:12PM EDT | 70.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 85 | 1,745 | 66.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240621P00015000 | 2024-01-29 12:06PM EDT | 15.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 240 | 345 | 318.75% |
| CCJ240621P00018000 | 2024-04-17 2:53PM EDT | 18.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 515 | 271.88% |
| CCJ240621P00020000 | 2024-03-06 12:47PM EDT | 20.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 12 | 948 | 215.63% |
| CCJ240621P00023000 | 2024-04-04 3:49PM EDT | 23.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 1,748 | 214.06% |
| CCJ240621P00025000 | 2024-05-21 1:33PM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 194.53% |
| CCJ240621P00027000 | 2024-06-04 10:25AM EDT | 27.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 60 | 2,023 | 157.81% |
| CCJ240621P00029000 | 2024-05-21 2:09PM EDT | 29.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 119 | 159.38% |
| CCJ240621P00030000 | 2024-05-22 12:46PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 1,431 | 151.56% |
| CCJ240621P00031000 | 2024-04-16 3:19PM EDT | 31.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | 2 | 4,032 | 182.81% |
| CCJ240621P00032000 | 2024-06-06 3:37PM EDT | 32.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 2,208 | 135.94% |
| CCJ240621P00033000 | 2024-05-09 2:02PM EDT | 33.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 33 | 128.91% |
| CCJ240621P00034000 | 2024-05-17 2:15PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 156 | 121.88% |
| CCJ240621P00035000 | 2024-05-22 2:26PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,647 | 98.44% |
| CCJ240621P00036000 | 2024-06-10 11:02AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 69 | 415 | 50.00% |
| CCJ240621P00037000 | 2024-06-05 12:46PM EDT | 37.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 4,028 | 101.56% |
| CCJ240621P00038000 | 2024-06-04 10:31AM EDT | 38.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 1,740 | 96.48% |
| CCJ240621P00039000 | 2024-06-05 9:40AM EDT | 39.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 5 | 1,065 | 65.63% |
| CCJ240621P00040000 | 2024-06-06 1:39PM EDT | 40.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 10 | 3,158 | 85.94% |
| CCJ240621P00041000 | 2024-06-04 11:31AM EDT | 41.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 4 | 0 | 80.86% |
| CCJ240621P00042000 | 2024-06-10 10:17AM EDT | 42.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 1 | 1,560 | 66.80% |
| CCJ240621P00043000 | 2024-06-04 9:30AM EDT | 43.00 | 0.23 | 0.02 | 0.11 | 0.00 | - | 1 | 996 | 67.58% |
| CCJ240621P00044000 | 2024-06-10 3:10PM EDT | 44.00 | 0.05 | 0.02 | 0.09 | +0.01 | +25.00% | 15 | 3,095 | 59.77% |
| CCJ240621P00045000 | 2024-06-10 3:57PM EDT | 45.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 60 | 3,410 | 53.91% |
| CCJ240621P00046000 | 2024-06-10 1:19PM EDT | 46.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 2 | 3,142 | 50.39% |
| CCJ240621P00046500 | 2024-06-10 12:52PM EDT | 46.50 | 0.08 | 0.03 | 0.16 | -0.07 | -46.67% | 1 | 27 | 50.39% |
| CCJ240621P00047000 | 2024-06-10 3:10PM EDT | 47.00 | 0.08 | 0.06 | 0.23 | -0.03 | -27.27% | 6 | 0 | 51.86% |
| CCJ240621P00047500 | 2024-06-10 10:14AM EDT | 47.50 | 0.13 | 0.08 | 0.12 | +0.03 | +30.00% | 2 | 0 | 46.48% |
| CCJ240621P00048000 | 2024-06-10 3:48PM EDT | 48.00 | 0.11 | 0.11 | 0.14 | -0.02 | -15.38% | 1,121 | 16,058 | 44.92% |
| CCJ240621P00048500 | 2024-06-10 3:23PM EDT | 48.50 | 0.13 | 0.12 | 0.17 | -0.03 | -18.75% | 2 | 71 | 43.75% |
| CCJ240621P00049000 | 2024-06-10 3:14PM EDT | 49.00 | 0.17 | 0.16 | 0.21 | -0.02 | -10.53% | 109 | 2,159 | 42.77% |
| CCJ240621P00049500 | 2024-06-10 10:14AM EDT | 49.50 | 0.21 | 0.21 | 0.26 | -0.01 | -4.55% | 1 | 0 | 41.90% |
| CCJ240621P00050000 | 2024-06-10 3:56PM EDT | 50.00 | 0.30 | 0.28 | 0.32 | -0.06 | -16.67% | 258 | 8,221 | 41.02% |
| CCJ240621P00051000 | 2024-06-10 3:16PM EDT | 51.00 | 0.40 | 0.45 | 0.50 | -0.09 | -18.37% | 118 | 1,029 | 39.84% |
| CCJ240621P00052000 | 2024-06-10 3:32PM EDT | 52.00 | 0.66 | 0.72 | 0.76 | -0.10 | -13.16% | 160 | 750 | 38.82% |
| CCJ240621P00053000 | 2024-06-10 3:59PM EDT | 53.00 | 1.12 | 1.09 | 1.13 | -0.14 | -11.11% | 30 | 0 | 38.18% |
| CCJ240621P00054000 | 2024-06-10 2:34PM EDT | 54.00 | 1.46 | 1.59 | 1.63 | -0.26 | -15.12% | 40 | 0 | 38.14% |
| CCJ240621P00055000 | 2024-06-10 3:48PM EDT | 55.00 | 2.11 | 2.20 | 2.27 | -0.18 | -7.86% | 15 | 1,398 | 38.97% |
| CCJ240621P00056000 | 2024-06-10 3:48PM EDT | 56.00 | 2.81 | 2.71 | 2.99 | +0.06 | +2.18% | 2 | 632 | 39.36% |
| CCJ240621P00057000 | 2024-06-07 10:22AM EDT | 57.00 | 3.07 | 3.65 | 3.90 | 0.00 | - | 6 | 57 | 43.90% |
| CCJ240621P00058000 | 2024-06-10 9:59AM EDT | 58.00 | 4.55 | 3.60 | 4.80 | +0.45 | +10.98% | 1 | 18 | 46.88% |
| CCJ240621P00059000 | 2024-06-05 10:14AM EDT | 59.00 | 5.05 | 4.55 | 6.50 | 0.00 | - | 4 | 1,876 | 79.00% |
| CCJ240621P00060000 | 2024-06-06 3:50PM EDT | 60.00 | 4.97 | 5.20 | 8.35 | 0.00 | - | 42 | 34 | 57.91% |
| CCJ240621P00063000 | 2024-06-03 1:08PM EDT | 63.00 | 8.90 | 8.35 | 10.25 | 0.00 | - | 2 | 0 | 95.90% |
| CCJ240621P00065000 | 2024-06-04 12:49PM EDT | 65.00 | 11.48 | 9.30 | 13.60 | 0.00 | - | 3 | 3 | 55.86% |
| CCJ240621P00070000 | 2024-06-03 11:28AM EDT | 70.00 | 15.55 | 15.15 | 17.25 | 0.00 | - | 3 | 0 | 132.42% |
© 2024 Yahoo. All rights reserved.