UK markets close in 3 hours 14 minutes

Cameco Corporation (CCJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.53-0.23 (-0.56%)
At close: 04:00PM EST
40.86 +0.33 (+0.81%)
Pre-market: 08:15AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCJ240301C000250002024-02-05 2:31PM EST25.0023.350.000.000.00--30.00%
CCJ240301C000300002024-02-28 10:35AM EST30.0011.100.000.000.00-170.00%
CCJ240301C000330002024-02-27 1:12PM EST33.008.850.000.000.00-7250.00%
CCJ240301C000340002024-02-28 11:13AM EST34.006.950.000.000.00-120.00%
CCJ240301C000350002024-02-26 9:30AM EST35.005.400.000.000.00-10140.00%
CCJ240301C000355002024-02-21 9:41AM EST35.505.550.000.000.00--10.00%
CCJ240301C000360002024-02-29 10:53AM EST36.004.600.000.000.00-18200.00%
CCJ240301C000375002024-02-29 12:46PM EST37.502.970.000.000.00-4200.00%
CCJ240301C000380002024-02-29 9:55AM EST38.002.980.000.000.00-11000.00%
CCJ240301C000385002024-02-28 11:30AM EST38.502.190.000.000.00-3560.00%
CCJ240301C000390002024-02-26 10:58AM EST39.002.310.000.000.00-24550.00%
CCJ240301C000395002024-02-28 10:35AM EST39.501.730.000.000.00-4430.00%
CCJ240301C000400002024-02-29 3:57PM EST40.000.770.000.000.00-732130.00%
CCJ240301C000405002024-02-29 3:59PM EST40.500.420.000.000.00-5991,6750.00%
CCJ240301C000410002024-02-29 3:54PM EST41.000.190.000.000.00-6546386.25%
CCJ240301C000415002024-02-29 3:50PM EST41.500.100.000.000.00-1221,19612.50%
CCJ240301C000420002024-02-29 3:41PM EST42.000.040.000.000.00-4471,22925.00%
CCJ240301C000425002024-02-29 2:43PM EST42.500.050.000.000.00-1577725.00%
CCJ240301C000430002024-02-29 3:33PM EST43.000.020.000.000.00-771,37825.00%
CCJ240301C000435002024-02-29 3:40PM EST43.500.030.000.000.00-911525.00%
CCJ240301C000440002024-02-29 1:16PM EST44.000.010.000.000.00-799850.00%
CCJ240301C000445002024-02-29 9:42AM EST44.500.020.000.000.00-20085950.00%
CCJ240301C000450002024-02-29 1:16PM EST45.000.010.000.000.00-581750.00%
CCJ240301C000455002024-02-28 3:20PM EST45.500.020.000.000.00-315,16750.00%
CCJ240301C000460002024-02-28 9:31AM EST46.000.030.000.000.00-218550.00%
CCJ240301C000465002024-02-28 3:50PM EST46.500.010.000.000.00-71550.00%
CCJ240301C000470002024-02-28 9:30AM EST47.000.010.000.000.00-119150.00%
CCJ240301C000475002024-02-27 10:54AM EST47.500.010.000.000.00-206350.00%
CCJ240301C000480002024-02-28 3:49PM EST48.000.010.000.000.00-10546650.00%
CCJ240301C000485002024-02-14 3:57PM EST48.500.090.000.000.00-2350.00%
CCJ240301C000490002024-02-27 9:30AM EST49.000.270.000.000.00-167950.00%
CCJ240301C000495002024-02-12 12:35PM EST49.500.160.000.000.00--250.00%
CCJ240301C000500002024-02-27 9:30AM EST50.000.010.000.000.00-3525150.00%
CCJ240301C000510002024-02-27 2:13PM EST51.000.020.000.000.00-23750.00%
CCJ240301C000520002024-02-27 3:19PM EST52.000.020.000.000.00-108050.00%
CCJ240301C000530002024-02-28 10:25AM EST53.000.010.000.000.00-106150.00%
CCJ240301C000540002024-02-23 11:32AM EST54.000.390.000.000.00-51850.00%
CCJ240301C000550002024-02-29 1:15PM EST55.000.010.000.000.00-112950.00%
CCJ240301C000560002024-02-21 3:29PM EST56.000.040.000.000.00-41750.00%
CCJ240301C000570002024-02-12 9:30AM EST57.000.350.000.000.00-2450.00%
CCJ240301C000580002024-02-09 9:55AM EST58.000.010.000.000.00--450.00%
CCJ240301C000600002024-02-15 9:50AM EST60.000.050.000.000.00-16350.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCJ240301P000350002024-02-27 11:14AM EST35.000.010.000.000.00-145050.00%
CCJ240301P000355002024-02-23 9:47AM EST35.500.010.000.000.00-1150.00%
CCJ240301P000360002024-02-22 10:24AM EST36.000.020.000.000.00-101050.00%
CCJ240301P000365002024-02-26 2:26PM EST36.500.020.000.000.00-2250.00%
CCJ240301P000370002024-02-28 11:20AM EST37.000.010.000.000.00-22150.00%
CCJ240301P000375002024-02-27 10:50AM EST37.500.010.000.000.00-1018150.00%
CCJ240301P000380002024-02-29 3:41PM EST38.000.020.000.000.00-130925.00%
CCJ240301P000385002024-02-29 9:52AM EST38.500.010.000.000.00-42056325.00%
CCJ240301P000390002024-02-29 3:49PM EST39.000.030.000.000.00-1347925.00%
CCJ240301P000395002024-02-29 3:13PM EST39.500.060.000.000.00-480112.50%
CCJ240301P000400002024-02-29 3:49PM EST40.000.120.000.000.00-1623,0216.25%
CCJ240301P000405002024-02-29 2:44PM EST40.500.220.000.000.00-5301,0230.78%
CCJ240301P000410002024-02-29 3:09PM EST41.000.540.000.000.00-656960.00%
CCJ240301P000415002024-02-29 3:42PM EST41.500.840.000.000.00-242690.00%
CCJ240301P000420002024-02-29 3:43PM EST42.001.300.000.000.00-544600.00%
CCJ240301P000425002024-02-28 1:04PM EST42.501.900.000.000.00-1650.00%
CCJ240301P000430002024-02-29 12:32PM EST43.002.500.000.000.00-284130.00%
CCJ240301P000435002024-02-22 9:58AM EST43.502.130.000.000.00-540.00%
CCJ240301P000440002024-02-29 11:14AM EST44.003.650.000.000.00-51150.00%
CCJ240301P000445002024-02-29 9:30AM EST44.503.250.000.000.00-170.00%
CCJ240301P000450002024-02-29 10:38AM EST45.004.270.000.000.00-1980.00%
CCJ240301P000455002024-02-29 2:44PM EST45.504.670.000.000.00-3170.00%
CCJ240301P000460002024-02-29 12:53PM EST46.005.700.000.000.00-31000.00%
CCJ240301P000470002024-02-28 2:41PM EST47.006.450.000.000.00-1650.00%
CCJ240301P000480002024-02-28 2:41PM EST48.007.450.000.000.00-2030.00%
CCJ240301P000490002024-02-22 2:37PM EST49.007.800.000.000.00-2800.00%
CCJ240301P000495002024-02-21 10:08AM EST49.508.750.000.000.00--00.00%
CCJ240301P000500002024-02-21 10:34AM EST50.008.700.000.000.00-100.00%
CCJ240301P000510002024-02-28 11:20AM EST51.0010.190.000.000.00-1000.00%
CCJ240301P000530002024-02-28 10:46AM EST53.0012.000.000.000.00-900.00%
CCJ240301P000540002024-02-28 11:16AM EST54.0013.150.000.000.00-600.00%
CCJ240301P000560002024-02-28 12:17PM EST56.0015.200.000.000.00-1100.00%
CCJ240301P000600002024-02-29 9:40AM EST60.0018.600.000.000.00-400.00%