NYSE - Delayed Quote • USD
Cameco Corporation (CCJ)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240510C00030000 | 4/29/2024 4:08 PM | 30 | 19.60 | 18.25 | 19.20 | 19.60 | - | - | 2 | 242.58% |
| CCJ240510C00032000 | 4/30/2024 2:58 PM | 32 | 14.85 | 14.90 | 17.90 | 14.85 | - | - | 1 | 335.35% |
| CCJ240510C00033000 | 4/30/2024 3:12 PM | 33 | 13.50 | 13.65 | 15.85 | 13.50 | - | - | 4 | 218.75% |
| CCJ240510C00035000 | 4/29/2024 1:35 PM | 35 | 14.15 | 12.65 | 14.80 | 14.15 | - | - | 3 | 176.37% |
| CCJ240510C00036000 | 4/29/2024 2:01 PM | 36 | 13.10 | 10.90 | 13.50 | 13.10 | - | - | 7 | 236.13% |
| CCJ240510C00038000 | 4/30/2024 1:43 PM | 38 | 9.05 | 9.00 | 11.95 | 9.05 | - | - | 56 | 100.78% |
| CCJ240510C00039000 | 5/2/2024 5:41 PM | 39 | 9.30 | 9.35 | 11.35 | 9.30 | - | - | 1 | 180.18% |
| CCJ240510C00039500 | 5/1/2024 2:20 PM | 39.5 | 8.40 | 8.85 | 10.00 | 8.40 | - | - | 2 | 141.02% |
| CCJ240510C00040000 | 5/3/2024 7:25 PM | 40 | 8.00 | 8.15 | 9.15 | -1.58 | -16.49% | 10 | 11 | 108.59% |
| CCJ240510C00040500 | 5/2/2024 5:41 PM | 40.5 | 7.80 | 6.95 | 9.60 | 7.80 | - | - | 1 | 115.63% |
| CCJ240510C00041000 | 5/3/2024 2:35 PM | 41 | 7.15 | 7.30 | 8.00 | 1.70 | 31.19% | 1 | 78 | 97.66% |
| CCJ240510C00042000 | 5/3/2024 4:45 PM | 42 | 6.15 | 6.35 | 6.60 | 1.05 | 20.59% | 1 | 117 | 64.45% |
| CCJ240510C00042500 | 4/30/2024 4:21 PM | 42.5 | 3.90 | 5.75 | 6.40 | 3.90 | - | - | 3 | 73.63% |
| CCJ240510C00043000 | 5/1/2024 6:28 PM | 43 | 4.65 | 5.35 | 5.55 | 0.00 | 0.00% | 3 | 69 | 50.78% |
| CCJ240510C00043500 | 5/3/2024 2:18 PM | 43.5 | 5.00 | 4.15 | 5.80 | -1.35 | -21.26% | 2 | 8 | 51.17% |
| CCJ240510C00044000 | 5/3/2024 6:12 PM | 44 | 4.25 | 4.40 | 4.80 | 0.15 | 3.66% | 8 | 64 | 60.74% |
| CCJ240510C00044500 | 5/1/2024 7:00 PM | 44.5 | 3.90 | 3.65 | 4.10 | 3.90 | - | - | 11 | 55.37% |
| CCJ240510C00045000 | 5/3/2024 3:35 PM | 45 | 2.90 | 2.92 | 3.75 | -0.20 | -6.45% | 3 | 72 | 60.74% |
| CCJ240510C00045500 | 5/2/2024 7:16 PM | 45.5 | 3.20 | 3.05 | 3.80 | 0.00 | 0.00% | 6 | 15 | 64.84% |
| CCJ240510C00046000 | 5/3/2024 7:52 PM | 46 | 2.63 | 2.63 | 2.80 | -0.02 | -0.75% | 6 | 190 | 51.37% |
| CCJ240510C00046500 | 5/3/2024 2:03 PM | 46.5 | 2.14 | 2.06 | 2.40 | 2.14 | - | 8 | 49 | 50.00% |
| CCJ240510C00047000 | 5/3/2024 6:26 PM | 47 | 1.82 | 1.88 | 2.01 | -0.24 | -11.65% | 40 | 245 | 48.05% |
| CCJ240510C00047500 | 5/3/2024 7:53 PM | 47.5 | 1.53 | 1.60 | 1.65 | -0.25 | -14.04% | 75 | 142 | 46.39% |
| CCJ240510C00048000 | 5/3/2024 7:46 PM | 48 | 1.28 | 1.31 | 1.36 | -0.23 | -15.23% | 317 | 388 | 46.39% |
| CCJ240510C00048500 | 5/3/2024 7:56 PM | 48.5 | 1.04 | 1.06 | 1.09 | -0.22 | -17.46% | 183 | 191 | 45.80% |
| CCJ240510C00049000 | 5/3/2024 7:59 PM | 49 | 0.84 | 0.84 | 0.87 | -0.21 | -20.00% | 405 | 181 | 45.80% |
| CCJ240510C00049500 | 5/3/2024 7:36 PM | 49.5 | 0.64 | 0.65 | 0.84 | -0.26 | -28.89% | 122 | 90 | 52.44% |
| CCJ240510C00050000 | 5/3/2024 7:59 PM | 50 | 0.51 | 0.51 | 0.55 | -0.21 | -29.17% | 1,013 | 5,372 | 46.83% |
| CCJ240510C00051000 | 5/3/2024 7:50 PM | 51 | 0.30 | 0.30 | 0.33 | -0.19 | -38.78% | 294 | 414 | 47.56% |
| CCJ240510C00052000 | 5/3/2024 7:43 PM | 52 | 0.18 | 0.17 | 0.19 | -0.17 | -48.57% | 231 | 378 | 48.24% |
| CCJ240510C00053000 | 5/3/2024 7:24 PM | 53 | 0.11 | 0.10 | 0.13 | -0.13 | -54.17% | 19 | 577 | 50.00% |
| CCJ240510C00054000 | 5/3/2024 7:05 PM | 54 | 0.06 | 0.05 | 0.09 | -0.10 | -62.50% | 13 | 69 | 51.56% |
| CCJ240510C00055000 | 5/3/2024 5:58 PM | 55 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 42 | 198 | 53.91% |
| CCJ240510C00056000 | 5/2/2024 4:26 PM | 56 | 0.11 | 0.01 | 0.51 | 0.00 | 0.00% | 22 | 83 | 86.91% |
| CCJ240510C00057000 | 5/2/2024 3:41 PM | 57 | 0.14 | 0.01 | 0.26 | 0.00 | 0.00% | 69 | 79 | 81.05% |
| CCJ240510C00058000 | 4/30/2024 7:18 PM | 58 | 0.05 | 0.01 | 0.57 | 0.00 | 0.00% | 1 | 18 | 104.49% |
| CCJ240510C00059000 | 5/2/2024 4:11 PM | 59 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 68 | 71.09% |
| CCJ240510C00060000 | 5/2/2024 7:58 PM | 60 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 18 | 294 | 73.44% |
| CCJ240510C00065000 | 4/29/2024 7:34 PM | 65 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 107 | 147 | 81.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240510P00030000 | 4/9/2024 3:46 PM | 30 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 252.34% |
| CCJ240510P00032000 | 4/30/2024 3:27 PM | 32 | 0.02 | 0.00 | 0.75 | 0.02 | - | - | 10 | 223.83% |
| CCJ240510P00034000 | 3/28/2024 2:53 PM | 34 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | 38 | 38 | 197.07% |
| CCJ240510P00035000 | 4/15/2024 5:29 PM | 35 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 5 | 104.69% |
| CCJ240510P00036000 | 4/29/2024 3:07 PM | 36 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 240 | 278 | 96.88% |
| CCJ240510P00037000 | 5/3/2024 5:00 PM | 37 | 0.10 | 0.00 | 0.03 | 0.08 | 400.00% | 2 | 3 | 89.06% |
| CCJ240510P00038000 | 5/1/2024 6:34 PM | 38 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 20 | 146.48% |
| CCJ240510P00039000 | 4/18/2024 1:40 PM | 39 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 11 | 78.91% |
| CCJ240510P00040000 | 5/3/2024 6:56 PM | 40 | 0.05 | 0.01 | 0.02 | 0.02 | 66.67% | 2 | 51 | 65.63% |
| CCJ240510P00041000 | 5/3/2024 1:57 PM | 41 | 0.03 | 0.01 | 0.48 | -0.01 | -25.00% | 5 | 524 | 98.24% |
| CCJ240510P00042000 | 5/3/2024 6:41 PM | 42 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 204 | 1,264 | 53.13% |
| CCJ240510P00042500 | 5/1/2024 7:58 PM | 42.5 | 0.14 | 0.02 | 0.03 | 0.00 | 0.00% | 15 | 186 | 50.78% |
| CCJ240510P00043000 | 5/3/2024 7:20 PM | 43 | 0.04 | 0.02 | 0.18 | -0.05 | -55.56% | 224 | 159 | 60.94% |
| CCJ240510P00043500 | 5/3/2024 7:28 PM | 43.5 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 26 | 39 | 48.44% |
| CCJ240510P00044000 | 5/3/2024 7:57 PM | 44 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 39 | 117 | 47.46% |
| CCJ240510P00044500 | 5/3/2024 7:49 PM | 44.5 | 0.10 | 0.08 | 0.10 | -0.11 | -52.38% | 70 | 45 | 46.68% |
| CCJ240510P00045000 | 5/3/2024 7:31 PM | 45 | 0.14 | 0.12 | 0.14 | -0.09 | -39.13% | 140 | 1,764 | 45.70% |
| CCJ240510P00045500 | 5/3/2024 6:46 PM | 45.5 | 0.25 | 0.18 | 0.20 | -0.10 | -28.57% | 35 | 250 | 45.31% |
| CCJ240510P00046000 | 5/3/2024 7:55 PM | 46 | 0.28 | 0.10 | 0.40 | -0.11 | -28.21% | 110 | 167 | 51.95% |
| CCJ240510P00046500 | 5/3/2024 7:59 PM | 46.5 | 0.39 | 0.36 | 0.38 | -0.13 | -25.00% | 248 | 57 | 44.34% |
| CCJ240510P00047000 | 5/3/2024 7:56 PM | 47 | 0.53 | 0.50 | 0.52 | -0.22 | -29.33% | 265 | 228 | 44.34% |
| CCJ240510P00047500 | 5/3/2024 7:59 PM | 47.5 | 0.68 | 0.67 | 0.69 | -0.20 | -22.73% | 118 | 202 | 44.24% |
| CCJ240510P00048000 | 5/3/2024 7:29 PM | 48 | 0.99 | 0.87 | 0.91 | -0.12 | -10.81% | 140 | 1,093 | 44.73% |
| CCJ240510P00048500 | 5/3/2024 7:55 PM | 48.5 | 1.19 | 1.12 | 1.15 | -0.15 | -11.19% | 76 | 175 | 44.53% |
| CCJ240510P00049000 | 5/3/2024 7:54 PM | 49 | 1.52 | 1.21 | 1.47 | -0.10 | -6.17% | 134 | 199 | 46.19% |
| CCJ240510P00049500 | 5/3/2024 7:24 PM | 49.5 | 1.84 | 1.67 | 1.96 | -0.23 | -11.11% | 13 | 43 | 53.71% |
| CCJ240510P00050000 | 5/3/2024 7:54 PM | 50 | 2.35 | 1.90 | 2.29 | 0.03 | 1.29% | 61 | 129 | 53.61% |
| CCJ240510P00051000 | 5/3/2024 7:06 PM | 51 | 3.07 | 2.60 | 2.96 | -1.68 | -35.37% | 1 | 68 | 49.81% |
| CCJ240510P00052000 | 4/29/2024 4:09 PM | 52 | 3.72 | 3.00 | 3.85 | 0.00 | 0.00% | 50 | 54 | 53.22% |
| CCJ240510P00053000 | 5/3/2024 3:39 PM | 53 | 5.35 | 4.60 | 4.80 | -0.05 | -0.93% | 2 | 27 | 58.59% |
| CCJ240510P00054000 | 4/29/2024 7:20 PM | 54 | 4.95 | 5.55 | 5.75 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| CCJ240510P00055000 | 4/30/2024 3:12 PM | 55 | 8.55 | 5.75 | 6.75 | 8.55 | - | - | 1 | 69.92% |
| CCJ240510P00056000 | 4/30/2024 2:14 PM | 56 | 9.75 | 5.95 | 7.75 | 9.75 | - | - | 0 | 77.15% |
| CCJ240510P00057000 | 4/30/2024 2:19 PM | 57 | 10.85 | 6.70 | 8.75 | 10.85 | - | - | 0 | 83.98% |
| CCJ240510P00058000 | 4/30/2024 2:36 PM | 58 | 11.45 | 7.90 | 10.05 | 0.00 | 0.00% | 4 | 0 | 118.46% |
| CCJ240510P00059000 | 5/2/2024 1:38 PM | 59 | 11.75 | 9.90 | 11.15 | 11.75 | - | - | 1 | 133.50% |
| CCJ240510P00060000 | 5/1/2024 5:23 PM | 60 | 13.20 | 10.30 | 12.20 | 13.20 | - | - | 0 | 144.73% |
| CCJ240510P00065000 | 5/2/2024 5:41 PM | 65 | 16.75 | 15.40 | 17.55 | 16.75 | - | - | 30 | 204.69% |
Related Tickers
UEC Uranium Energy Corp.
7.21
+1.26%
NXE NexGen Energy Ltd.
8.29
+1.47%
UUUU Energy Fuels Inc.
5.54
-1.07%
DNN Denison Mines Corp.
2.1300
+0.95%
U-UN.TO Sprott Physical Uranium Trust Fund
31.20
-0.67%
SRUUF Sprott Physical Uranium Trust Fund
22.81
-0.60%
URG Ur-Energy Inc.
1.8100
+1.12%
LEU Centrus Energy Corp.
45.05
-0.04%
DML.TO Denison Mines Corp.
2.9300
+1.38%
NXE.TO NexGen Energy Ltd.
11.33
+1.25%