UK markets closed
NIKKEI 225
32,315.05 -363.57 (-1.11%) HANG SENG
17,466.90 -262.39 (-1.48%) CRUDE OIL
90.60 +0.92 (+1.03%) GOLD FUTURES
1,919.40 -17.20 (-0.89%) DOW
33,607.95 -398.93 (-1.17%) Bitcoin GBP
21,512.20 -152.77 (-0.71%)
Cameco Corporation (CCJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ230929C00020000 | 2023-09-13 10:21AM EDT | 20.00 | 18.65 | 20.50 | 20.60 | 0.00 | - | - | 3 | 371.88% |
| CCJ230929C00024000 | 2023-09-06 10:00AM EDT | 24.00 | 13.35 | 16.50 | 16.65 | 0.00 | - | 1 | 40 | 294.14% |
| CCJ230929C00025000 | 2023-08-14 3:07PM EDT | 25.00 | 9.88 | 13.95 | 14.05 | 0.00 | - | - | 1 | 0.00% |
| CCJ230929C00026000 | 2023-08-14 3:06PM EDT | 26.00 | 8.91 | 12.95 | 13.05 | 0.00 | - | - | 1 | 0.00% |
| CCJ230929C00027000 | 2023-09-19 1:20PM EDT | 27.00 | 12.15 | 13.50 | 13.60 | 0.00 | - | - | 1 | 229.69% |
| CCJ230929C00028000 | 2023-09-14 1:07PM EDT | 28.00 | 11.90 | 12.50 | 12.65 | 0.00 | - | 2 | 5 | 218.75% |
| CCJ230929C00029000 | 2023-09-20 11:53AM EDT | 29.00 | 11.00 | 11.50 | 11.60 | 0.00 | - | 1 | 5 | 194.92% |
| CCJ230929C00030000 | 2023-09-25 10:11AM EDT | 30.00 | 10.97 | 10.50 | 10.65 | 0.00 | - | 2 | 41 | 184.38% |
| CCJ230929C00031000 | 2023-09-20 2:41PM EDT | 31.00 | 8.85 | 9.50 | 9.65 | 0.00 | - | 31 | 51 | 167.58% |
| CCJ230929C00031500 | 2023-09-22 11:07AM EDT | 31.50 | 9.05 | 9.00 | 9.15 | 0.00 | - | - | 3 | 159.38% |
| CCJ230929C00032000 | 2023-09-26 10:30AM EDT | 32.00 | 9.20 | 8.50 | 8.65 | +1.35 | +17.20% | 17 | 27 | 151.17% |
| CCJ230929C00033000 | 2023-09-26 1:01PM EDT | 33.00 | 7.55 | 7.50 | 7.60 | +0.30 | +4.14% | 27 | 80 | 130.47% |
| CCJ230929C00033500 | 2023-09-25 9:37AM EDT | 33.50 | 6.80 | 7.00 | 7.15 | 0.00 | - | 1 | 1 | 127.34% |
| CCJ230929C00034000 | 2023-09-26 11:41AM EDT | 34.00 | 6.82 | 6.50 | 6.65 | -0.75 | -9.91% | 1 | 0 | 119.53% |
| CCJ230929C00034500 | 2023-09-20 9:34AM EDT | 34.50 | 5.05 | 6.00 | 6.15 | 0.00 | - | 1 | 3 | 111.52% |
| CCJ230929C00035000 | 2023-09-25 3:02PM EDT | 35.00 | 6.55 | 5.50 | 5.65 | 0.00 | - | 7 | 0 | 103.71% |
| CCJ230929C00035500 | 2023-09-25 3:52PM EDT | 35.50 | 6.05 | 5.05 | 5.15 | 0.00 | - | 10 | 10 | 99.41% |
| CCJ230929C00036000 | 2023-09-26 12:30PM EDT | 36.00 | 4.68 | 4.55 | 4.65 | -0.49 | -9.48% | 5 | 114 | 91.41% |
| CCJ230929C00036500 | 2023-09-26 1:02PM EDT | 36.50 | 4.03 | 4.05 | 4.15 | -1.17 | -22.50% | 1 | 4 | 83.20% |
| CCJ230929C00037000 | 2023-09-26 1:02PM EDT | 37.00 | 3.55 | 3.55 | 3.65 | -0.06 | -1.66% | 4 | 602 | 75.20% |
| CCJ230929C00037500 | 2023-09-25 3:52PM EDT | 37.50 | 4.05 | 3.05 | 3.15 | 0.00 | - | 9 | 121 | 66.99% |
| CCJ230929C00038000 | 2023-09-26 10:15AM EDT | 38.00 | 3.07 | 2.60 | 2.66 | -0.48 | -13.52% | 3 | 326 | 61.72% |
| CCJ230929C00038500 | 2023-09-26 10:58AM EDT | 38.50 | 2.60 | 2.15 | 2.19 | +0.57 | +28.08% | 2 | 147 | 56.45% |
| CCJ230929C00039000 | 2023-09-26 1:21PM EDT | 39.00 | 1.75 | 1.71 | 1.76 | -0.97 | -35.66% | 144 | 360 | 51.95% |
| CCJ230929C00039500 | 2023-09-26 11:03AM EDT | 39.50 | 1.66 | 1.32 | 1.36 | -0.58 | -25.89% | 11 | 396 | 50.10% |
| CCJ230929C00040000 | 2023-09-26 1:25PM EDT | 40.00 | 1.00 | 0.98 | 1.00 | -0.81 | -44.75% | 449 | 1,406 | 46.78% |
| CCJ230929C00040500 | 2023-09-26 1:52PM EDT | 40.50 | 0.75 | 0.70 | 0.71 | -0.63 | -45.65% | 165 | 706 | 45.02% |
| CCJ230929C00041000 | 2023-09-26 1:37PM EDT | 41.00 | 0.51 | 0.48 | 0.50 | -0.59 | -53.64% | 486 | 3,401 | 44.92% |
| CCJ230929C00041500 | 2023-09-26 1:25PM EDT | 41.50 | 0.32 | 0.31 | 0.34 | -0.48 | -60.00% | 304 | 1,870 | 44.92% |
| CCJ230929C00042000 | 2023-09-26 1:56PM EDT | 42.00 | 0.21 | 0.20 | 0.22 | -0.36 | -63.16% | 2,582 | 14,579 | 44.73% |
| CCJ230929C00042500 | 2023-09-26 1:49PM EDT | 42.50 | 0.13 | 0.13 | 0.14 | -0.27 | -67.50% | 123 | 757 | 44.92% |
| CCJ230929C00043000 | 2023-09-26 1:06PM EDT | 43.00 | 0.06 | 0.08 | 0.09 | -0.22 | -78.57% | 223 | 861 | 45.70% |
| CCJ230929C00043500 | 2023-09-26 1:42PM EDT | 43.50 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 26 | 87 | 46.88% |
| CCJ230929C00044000 | 2023-09-26 12:38PM EDT | 44.00 | 0.05 | 0.03 | 0.04 | -0.09 | -64.29% | 52 | 361 | 48.44% |
| CCJ230929C00044500 | 2023-09-26 12:25PM EDT | 44.50 | 0.04 | 0.02 | 0.03 | -0.07 | -63.64% | 12 | 377 | 50.78% |
| CCJ230929C00045000 | 2023-09-26 1:42PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 50 | 3,142 | 53.91% |
| CCJ230929C00045500 | 2023-09-26 11:16AM EDT | 45.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 14 | 120 | 56.25% |
| CCJ230929C00046000 | 2023-09-26 10:15AM EDT | 46.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 1 | 129 | 60.16% |
| CCJ230929C00046500 | 2023-09-25 12:17PM EDT | 46.50 | 0.07 | 0.01 | 0.02 | 0.00 | - | 8 | 9 | 62.50% |
| CCJ230929C00047000 | 2023-09-26 9:54AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 400 | 517 | 62.50% |
| CCJ230929C00048000 | 2023-09-26 11:17AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 80 | 70.31% |
| CCJ230929C00049000 | 2023-09-18 11:01AM EDT | 49.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 6 | 81.25% |
| CCJ230929C00050000 | 2023-09-25 11:51AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 84 | 84.38% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ230929P00024000 | 2023-09-19 9:55AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 41 | 181.25% |
| CCJ230929P00027000 | 2023-08-21 10:49AM EDT | 27.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 41 | 78 | 159.38% |
| CCJ230929P00028000 | 2023-08-18 9:33AM EDT | 28.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 140.63% |
| CCJ230929P00029000 | 2023-09-14 12:58PM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 28 | 134.38% |
| CCJ230929P00030000 | 2023-09-14 12:28PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 121.88% |
| CCJ230929P00031000 | 2023-09-20 9:33AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 109.38% |
| CCJ230929P00031500 | 2023-09-20 11:19AM EDT | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 516 | 104.69% |
| CCJ230929P00032000 | 2023-09-19 2:57PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 98.44% |
| CCJ230929P00033000 | 2023-09-22 3:42PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 920 | 967 | 81.25% |
| CCJ230929P00033500 | 2023-09-19 3:41PM EDT | 33.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 8 | 81.25% |
| CCJ230929P00034000 | 2023-09-25 10:05AM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 665 | 71.88% |
| CCJ230929P00034500 | 2023-09-25 3:10PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 59.38% |
| CCJ230929P00035000 | 2023-09-26 12:46PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 405 | 141 | 64.06% |
| CCJ230929P00035500 | 2023-09-26 12:25PM EDT | 35.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 4 | 526 | 60.94% |
| CCJ230929P00036000 | 2023-09-25 12:38PM EDT | 36.00 | 0.03 | 0.02 | 0.02 | +0.01 | +50.00% | 10 | 146 | 55.47% |
| CCJ230929P00036500 | 2023-09-26 1:44PM EDT | 36.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 142 | 51.56% |
| CCJ230929P00037000 | 2023-09-26 12:10PM EDT | 37.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 141 | 50.39% |
| CCJ230929P00037500 | 2023-09-26 1:44PM EDT | 37.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 218 | 176 | 46.09% |
| CCJ230929P00038000 | 2023-09-26 1:07PM EDT | 38.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 89 | 567 | 42.97% |
| CCJ230929P00038500 | 2023-09-26 1:03PM EDT | 38.50 | 0.09 | 0.10 | 0.11 | +0.01 | +12.50% | 94 | 748 | 40.82% |
| CCJ230929P00039000 | 2023-09-26 1:50PM EDT | 39.00 | 0.16 | 0.16 | 0.17 | +0.05 | +45.45% | 73 | 688 | 38.67% |
| CCJ230929P00039500 | 2023-09-26 1:47PM EDT | 39.50 | 0.27 | 0.26 | 0.27 | +0.11 | +68.75% | 170 | 585 | 37.01% |
| CCJ230929P00040000 | 2023-09-26 1:55PM EDT | 40.00 | 0.42 | 0.42 | 0.43 | +0.17 | +68.00% | 1,045 | 1,428 | 36.23% |
| CCJ230929P00040500 | 2023-09-26 1:21PM EDT | 40.50 | 0.59 | 0.63 | 0.65 | +0.22 | +59.46% | 865 | 1,690 | 35.35% |
| CCJ230929P00041000 | 2023-09-26 1:07PM EDT | 41.00 | 0.97 | 0.91 | 0.93 | +0.44 | +83.02% | 298 | 913 | 34.08% |
| CCJ230929P00041500 | 2023-09-26 1:15PM EDT | 41.50 | 1.30 | 1.24 | 1.28 | +0.55 | +73.33% | 260 | 483 | 33.11% |
| CCJ230929P00042000 | 2023-09-26 12:40PM EDT | 42.00 | 1.55 | 1.62 | 1.66 | +0.55 | +55.00% | 44 | 0 | 28.91% |
| CCJ230929P00042500 | 2023-09-26 10:06AM EDT | 42.50 | 1.24 | 2.05 | 2.09 | -0.12 | -8.82% | 13 | 23 | 0.00% |
| CCJ230929P00043000 | 2023-09-14 1:57PM EDT | 43.00 | 3.50 | 2.50 | 2.55 | 0.00 | - | - | 1 | 0.00% |
| CCJ230929P00043500 | 2023-09-25 3:34PM EDT | 43.50 | 2.14 | 2.97 | 3.05 | 0.00 | - | 24 | 119 | 0.00% |
| CCJ230929P00044000 | 2023-09-20 9:32AM EDT | 44.00 | 4.65 | 3.40 | 3.55 | 0.00 | - | 1 | 3 | 0.00% |
| CCJ230929P00044500 | 2023-09-25 3:28PM EDT | 44.50 | 2.97 | 3.90 | 4.05 | 0.00 | - | 2 | 2 | 0.00% |
| CCJ230929P00045500 | 2023-09-19 11:17AM EDT | 45.50 | 5.85 | 4.90 | 5.00 | 0.00 | - | - | 0 | 0.00% |
| CCJ230929P00046000 | 2023-09-18 9:48AM EDT | 46.00 | 6.10 | 5.40 | 5.50 | 0.00 | - | - | 0 | 0.00% |
| CCJ230929P00046500 | 2023-09-25 3:28PM EDT | 46.50 | 4.90 | 5.90 | 6.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCJ230929P00047000 | 2023-09-25 2:59PM EDT | 47.00 | 5.45 | 6.40 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| CCJ230929P00047500 | 2023-09-19 9:32AM EDT | 47.50 | 6.80 | 6.90 | 7.00 | 0.00 | - | - | 0 | 0.00% |
| CCJ230929P00048000 | 2023-09-20 2:11PM EDT | 48.00 | 8.25 | 7.40 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
| CCJ230929P00048500 | 2023-09-20 2:11PM EDT | 48.50 | 8.75 | 7.90 | 8.00 | 0.00 | - | - | 0 | 0.00% |
| CCJ230929P00049500 | 2023-09-20 2:11PM EDT | 49.50 | 9.75 | 8.90 | 9.00 | 0.00 | - | - | 0 | 0.00% |
| CCJ230929P00055000 | 2023-09-21 9:30AM EDT | 55.00 | 15.95 | 14.40 | 14.50 | 0.00 | - | - | 0 | 0.00% |
| CCJ230929P00060000 | 2023-09-22 10:07AM EDT | 60.00 | 19.75 | 19.40 | 19.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
