Cameco Corporation (CCJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240802C00038000 | 2024-07-24 9:41AM EDT | 38.00 | 9.35 | 7.20 | 7.50 | 0.00 | - | 107 | 111 | 85.94% |
| CCJ240802C00039000 | 2024-07-19 2:55PM EDT | 39.00 | 7.90 | 6.25 | 6.45 | 0.00 | - | 2 | 2 | 75.78% |
| CCJ240802C00040000 | 2024-07-26 1:17PM EDT | 40.00 | 6.00 | 5.30 | 6.15 | -1.03 | -14.65% | 1 | 6 | 95.12% |
| CCJ240802C00042000 | 2024-07-26 3:46PM EDT | 42.00 | 3.71 | 3.60 | 3.75 | -1.09 | -22.71% | 403 | 7 | 66.41% |
| CCJ240802C00043000 | 2024-07-26 3:58PM EDT | 43.00 | 2.90 | 2.74 | 2.95 | +0.28 | +10.69% | 3 | 40 | 61.72% |
| CCJ240802C00044000 | 2024-07-26 3:59PM EDT | 44.00 | 2.22 | 2.18 | 2.24 | +0.17 | +8.29% | 1,085 | 1,030 | 62.60% |
| CCJ240802C00045000 | 2024-07-26 3:34PM EDT | 45.00 | 1.65 | 1.63 | 1.68 | +0.20 | +13.79% | 89 | 67 | 62.60% |
| CCJ240802C00046000 | 2024-07-26 3:26PM EDT | 46.00 | 1.21 | 1.17 | 1.20 | +0.20 | +19.80% | 176 | 403 | 61.82% |
| CCJ240802C00047000 | 2024-07-26 3:49PM EDT | 47.00 | 0.84 | 0.81 | 0.85 | +0.15 | +21.74% | 613 | 357 | 61.72% |
| CCJ240802C00048000 | 2024-07-26 3:46PM EDT | 48.00 | 0.57 | 0.54 | 0.58 | +0.09 | +18.75% | 290 | 659 | 61.52% |
| CCJ240802C00048500 | 2024-07-26 3:44PM EDT | 48.50 | 0.44 | 0.40 | 0.62 | -0.01 | -2.22% | 132 | 274 | 64.45% |
| CCJ240802C00049000 | 2024-07-26 3:31PM EDT | 49.00 | 0.37 | 0.35 | 0.39 | +0.05 | +15.63% | 164 | 385 | 61.72% |
| CCJ240802C00049500 | 2024-07-26 12:35PM EDT | 49.50 | 0.32 | 0.28 | 0.32 | -0.10 | -23.81% | 18 | 116 | 61.91% |
| CCJ240802C00050000 | 2024-07-26 3:54PM EDT | 50.00 | 0.24 | 0.22 | 0.24 | 0.00 | - | 197 | 338 | 61.33% |
| CCJ240802C00051000 | 2024-07-26 3:29PM EDT | 51.00 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 13 | 206 | 62.70% |
| CCJ240802C00052000 | 2024-07-26 2:11PM EDT | 52.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 5 | 323 | 64.06% |
| CCJ240802C00053000 | 2024-07-26 2:18PM EDT | 53.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 63 | 422 | 63.67% |
| CCJ240802C00054000 | 2024-07-25 3:45PM EDT | 54.00 | 0.12 | 0.03 | 0.12 | +0.07 | +140.00% | 1 | 182 | 72.27% |
| CCJ240802C00055000 | 2024-07-26 3:57PM EDT | 55.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 83 | 945 | 69.14% |
| CCJ240802C00056000 | 2024-07-25 10:04AM EDT | 56.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 1 | 144 | 72.66% |
| CCJ240802C00057000 | 2024-07-25 10:04AM EDT | 57.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 1 | 77 | 126.37% |
| CCJ240802C00058000 | 2024-07-22 9:56AM EDT | 58.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 233 | 133.01% |
| CCJ240802C00059000 | 2024-07-22 12:31PM EDT | 59.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 56 | 139.06% |
| CCJ240802C00060000 | 2024-07-25 2:57PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 333 | 84.38% |
| CCJ240802C00061000 | 2024-07-25 3:21PM EDT | 61.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 151.37% |
| CCJ240802C00062000 | 2024-07-17 10:00AM EDT | 62.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 157.23% |
| CCJ240802C00063000 | 2024-07-17 2:18PM EDT | 63.00 | 0.34 | 0.00 | 0.02 | 0.00 | - | 8 | 13 | 92.19% |
| CCJ240802C00064000 | 2024-07-05 12:46PM EDT | 64.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 8 | 16 | 168.75% |
| CCJ240802C00065000 | 2024-07-22 11:10AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 79 | 104.69% |
| CCJ240802C00066000 | 2024-07-16 2:44PM EDT | 66.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 8 | 179.49% |
| CCJ240802C00070000 | 2024-07-23 11:52AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 64 | 117.19% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240802P00035000 | 2024-07-25 3:14PM EDT | 35.00 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| CCJ240802P00038000 | 2024-07-26 2:26PM EDT | 38.00 | 0.15 | 0.04 | 0.14 | 0.00 | - | 10 | 3 | 75.78% |
| CCJ240802P00039000 | 2024-07-25 12:00PM EDT | 39.00 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 15 | 12 | 70.12% |
| CCJ240802P00040000 | 2024-07-26 3:47PM EDT | 40.00 | 0.16 | 0.15 | 0.18 | -0.10 | -38.46% | 33 | 76 | 66.02% |
| CCJ240802P00041000 | 2024-07-26 3:01PM EDT | 41.00 | 0.28 | 0.25 | 0.28 | -0.18 | -39.13% | 7 | 79 | 64.16% |
| CCJ240802P00042000 | 2024-07-26 2:29PM EDT | 42.00 | 0.43 | 0.40 | 0.44 | -0.19 | -30.65% | 42 | 97 | 62.70% |
| CCJ240802P00043000 | 2024-07-26 3:58PM EDT | 43.00 | 0.65 | 0.63 | 0.68 | -0.27 | -29.35% | 151 | 1,518 | 61.72% |
| CCJ240802P00044000 | 2024-07-26 3:43PM EDT | 44.00 | 0.95 | 0.95 | 0.99 | -0.35 | -26.92% | 242 | 1,375 | 60.50% |
| CCJ240802P00045000 | 2024-07-26 3:43PM EDT | 45.00 | 1.36 | 1.37 | 1.42 | -0.38 | -21.84% | 112 | 278 | 59.77% |
| CCJ240802P00046000 | 2024-07-26 3:32PM EDT | 46.00 | 1.96 | 1.91 | 1.97 | -0.46 | -19.01% | 87 | 529 | 59.57% |
| CCJ240802P00047000 | 2024-07-26 2:55PM EDT | 47.00 | 2.66 | 2.56 | 2.61 | -0.38 | -12.50% | 12 | 482 | 59.38% |
| CCJ240802P00048000 | 2024-07-26 2:32PM EDT | 48.00 | 3.40 | 3.25 | 4.10 | -0.46 | -11.92% | 8 | 515 | 76.07% |
| CCJ240802P00048500 | 2024-07-24 10:21AM EDT | 48.50 | 3.75 | 3.65 | 4.15 | +0.78 | +26.26% | 1 | 146 | 68.65% |
| CCJ240802P00049000 | 2024-07-26 9:37AM EDT | 49.00 | 4.35 | 4.05 | 5.10 | -0.45 | -9.38% | 4 | 157 | 82.91% |
| CCJ240802P00049500 | 2024-07-25 3:56PM EDT | 49.50 | 5.18 | 3.60 | 5.55 | 0.00 | - | 26 | 31 | 59.57% |
| CCJ240802P00050000 | 2024-07-26 2:06PM EDT | 50.00 | 5.17 | 4.90 | 5.05 | -1.20 | -18.84% | 1 | 143 | 55.86% |
| CCJ240802P00051000 | 2024-07-25 1:21PM EDT | 51.00 | 6.10 | 5.45 | 6.05 | +0.22 | +3.74% | 40 | 206 | 70.31% |
| CCJ240802P00052000 | 2024-07-25 10:29AM EDT | 52.00 | 6.85 | 6.75 | 7.95 | -0.63 | -8.42% | 1 | 70 | 99.80% |
| CCJ240802P00053000 | 2024-07-25 10:59AM EDT | 53.00 | 8.35 | 7.05 | 8.45 | 0.00 | - | 17 | 48 | 114.55% |
| CCJ240802P00054000 | 2024-07-26 3:47PM EDT | 54.00 | 8.90 | 8.70 | 9.90 | -0.66 | -6.90% | 1 | 89 | 112.89% |
| CCJ240802P00055000 | 2024-07-18 11:08AM EDT | 55.00 | 8.42 | 9.70 | 11.85 | 0.00 | - | 1 | 7 | 150.68% |
| CCJ240802P00056000 | 2024-07-23 9:45AM EDT | 56.00 | 8.60 | 9.70 | 11.90 | 0.00 | - | 7 | 16 | 166.11% |
| CCJ240802P00057000 | 2024-07-24 10:39AM EDT | 57.00 | 10.40 | 11.70 | 11.90 | 0.00 | - | 1 | 0 | 92.58% |
| CCJ240802P00058000 | 2024-07-24 10:20AM EDT | 58.00 | 11.60 | 11.70 | 13.90 | 0.00 | - | 7 | 0 | 182.03% |
| CCJ240802P00059000 | 2024-07-26 9:44AM EDT | 59.00 | 13.80 | 13.70 | 13.90 | -0.75 | -5.15% | - | - | 103.52% |
| CCJ240802P00060000 | 2024-06-27 3:30PM EDT | 60.00 | 14.80 | 12.70 | 14.90 | +6.00 | +68.18% | 1 | 0 | 108.59% |
| CCJ240802P00062000 | 2024-07-26 11:16AM EDT | 62.00 | 17.30 | 15.70 | 17.85 | +1.65 | +10.54% | 2 | 0 | 207.81% |
| CCJ240802P00066000 | 2024-07-17 9:57AM EDT | 66.00 | 16.35 | 19.85 | 21.90 | 0.00 | - | - | 0 | 130.47% |
© 2024 Yahoo. All rights reserved.