NYSE - Nasdaq Real Time Price • USD
Cameco Corporation (CCJ)
As of 9:54 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240419C00025000 | 4/18/2024 3:29 PM | 25 | 23.45 | 23.05 | 23.60 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| CCJ240419C00030000 | 4/10/2024 6:37 PM | 30 | 19.00 | 17.95 | 18.50 | 0.00 | 0.00% | 3 | 11 | 0.00% |
| CCJ240419C00032000 | 4/18/2024 2:30 PM | 32 | 16.70 | 15.85 | 16.45 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| CCJ240419C00033000 | 3/28/2024 7:50 PM | 33 | 10.40 | 15.05 | 15.75 | 0.00 | 0.00% | 2 | 4 | 356.25% |
| CCJ240419C00034000 | 4/16/2024 7:48 PM | 34 | 14.35 | 14.00 | 14.25 | 0.00 | 0.00% | 2 | 2,631 | 0.00% |
| CCJ240419C00035000 | 4/15/2024 1:35 PM | 35 | 14.85 | 13.00 | 13.20 | 0.00 | 0.00% | 4 | 74 | 0.00% |
| CCJ240419C00036000 | 4/8/2024 2:05 PM | 36 | 11.80 | 11.00 | 12.25 | 0.00 | 0.00% | 1 | 23 | 0.00% |
| CCJ240419C00036500 | 4/15/2024 2:02 PM | 36.5 | 13.80 | 11.15 | 12.25 | 0.00 | 0.00% | 7 | 7 | 275.00% |
| CCJ240419C00037000 | 4/17/2024 4:11 PM | 37 | 11.55 | 10.95 | 11.35 | 0.00 | 0.00% | 1 | 105 | 0.00% |
| CCJ240419C00037500 | 4/12/2024 5:54 PM | 37.5 | 13.20 | 10.50 | 10.85 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CCJ240419C00038000 | 4/18/2024 4:18 PM | 38 | 10.59 | 10.00 | 10.65 | 0.00 | 0.00% | 2 | 1,065 | 0.00% |
| CCJ240419C00038500 | 4/18/2024 2:30 PM | 38.5 | 10.20 | 9.35 | 10.25 | 0.00 | 0.00% | 2 | 2 | 229.69% |
| CCJ240419C00039000 | 4/17/2024 4:21 PM | 39 | 9.30 | 9.10 | 9.30 | 0.00 | 0.00% | 3 | 196 | 0.00% |
| CCJ240419C00039500 | 4/18/2024 2:30 PM | 39.5 | 9.20 | 8.60 | 8.80 | 0.00 | 0.00% | 2 | 63 | 0.00% |
| CCJ240419C00040000 | 4/18/2024 6:34 PM | 40 | 7.95 | 8.00 | 8.30 | 0.00 | 0.00% | 11 | 696 | 0.00% |
| CCJ240419C00040500 | 4/15/2024 7:03 PM | 40.5 | 7.75 | 7.60 | 7.95 | 0.00 | 0.00% | 13 | 18 | 0.00% |
| CCJ240419C00041000 | 4/18/2024 7:27 PM | 41 | 7.00 | 7.10 | 7.35 | 0.00 | 0.00% | 7 | 2,417 | 0.00% |
| CCJ240419C00041500 | 4/15/2024 7:28 PM | 41.5 | 6.70 | 6.20 | 6.70 | 0.00 | 0.00% | 3 | 75 | 0.00% |
| CCJ240419C00042000 | 4/18/2024 6:51 PM | 42 | 6.05 | 5.95 | 6.35 | 0.00 | 0.00% | 8 | 1,477 | 0.00% |
| CCJ240419C00042500 | 4/18/2024 2:30 PM | 42.5 | 6.20 | 5.30 | 5.75 | 0.00 | 0.00% | 2 | 179 | 0.00% |
| CCJ240419C00043000 | 4/18/2024 6:43 PM | 43 | 5.00 | 5.00 | 5.30 | 0.00 | 0.00% | 207 | 3,466 | 0.00% |
| CCJ240419C00043500 | 4/17/2024 3:38 PM | 43.5 | 5.20 | 4.55 | 4.75 | 0.00 | 0.00% | 1 | 106 | 0.00% |
| CCJ240419C00044000 | 4/18/2024 6:39 PM | 44 | 4.01 | 4.00 | 5.10 | 0.00 | 0.00% | 26 | 1,425 | 195.31% |
| CCJ240419C00044500 | 4/15/2024 2:40 PM | 44.5 | 5.30 | 3.65 | 3.85 | 0.00 | 0.00% | 2 | 93 | 0.00% |
| CCJ240419C00045000 | 4/19/2024 1:35 PM | 45 | 3.25 | 2.99 | 3.30 | 0.05 | 1.56% | 3 | 22,293 | 0.00% |
| CCJ240419C00045500 | 4/17/2024 4:05 PM | 45.5 | 3.00 | 2.40 | 2.85 | 0.00 | 0.00% | 1 | 432 | 0.00% |
| CCJ240419C00046000 | 4/18/2024 7:52 PM | 46 | 2.47 | 2.05 | 2.32 | 0.00 | 0.00% | 12 | 1,182 | 0.00% |
| CCJ240419C00046500 | 4/18/2024 7:33 PM | 46.5 | 1.65 | 1.53 | 2.06 | 0.00 | 0.00% | 3 | 1,238 | 0.00% |
| CCJ240419C00047000 | 4/18/2024 7:42 PM | 47 | 1.23 | 1.20 | 1.50 | 0.00 | 0.00% | 15 | 1,838 | 0.00% |
| CCJ240419C00048000 | 4/19/2024 1:30 PM | 48 | 1.97 | 0.37 | 0.53 | 1.35 | 217.74% | 15 | 1,950 | 0.00% |
| CCJ240419C00049000 | 4/18/2024 7:58 PM | 49 | 0.21 | 0.12 | 0.16 | 0.00 | 0.00% | 981 | 1,020 | 27.93% |
| CCJ240419C00050000 | 4/19/2024 1:35 PM | 50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 19 | 8,794 | 37.50% |
| CCJ240419C00051000 | 4/18/2024 7:41 PM | 51 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 170 | 1,560 | 50.00% |
| CCJ240419C00052000 | 4/18/2024 7:59 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 262 | 1,448 | 53.13% |
| CCJ240419C00053000 | 4/18/2024 4:04 PM | 53 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 4 | 696 | 106.64% |
| CCJ240419C00054000 | 4/17/2024 7:48 PM | 54 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 242 | 108.59% |
| CCJ240419C00055000 | 4/18/2024 6:03 PM | 55 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 15,948 | 174.22% |
| CCJ240419C00056000 | 4/17/2024 1:41 PM | 56 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 148 | 112.50% |
| CCJ240419C00057000 | 4/15/2024 5:12 PM | 57 | 0.01 | 0.00 | 0.35 | 0.00 | 0.00% | 17 | 78 | 203.91% |
| CCJ240419C00058000 | 4/16/2024 5:30 PM | 58 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 68 | 267.19% |
| CCJ240419C00059000 | 4/18/2024 2:49 PM | 59 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 42 | 285.16% |
| CCJ240419C00060000 | 4/17/2024 7:52 PM | 60 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 649 | 168.75% |
| CCJ240419C00065000 | 4/11/2024 4:04 PM | 65 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 39 | 382.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240419P00030000 | 4/16/2024 3:56 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 133 | 50.00% |
| CCJ240419P00033000 | 3/18/2024 2:16 PM | 33 | 0.13 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 1 | 375.00% |
| CCJ240419P00034000 | 4/17/2024 3:51 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,005 | 4,277 | 50.00% |
| CCJ240419P00035000 | 4/18/2024 5:52 PM | 35 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 2,917 | 262.50% |
| CCJ240419P00035500 | 4/3/2024 2:04 PM | 35.5 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 13 | 441.41% |
| CCJ240419P00036000 | 4/17/2024 3:08 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 773 | 212.50% |
| CCJ240419P00036500 | 4/8/2024 2:43 PM | 36.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 61 | 410.16% |
| CCJ240419P00037000 | 4/17/2024 1:48 PM | 37 | 0.07 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2,327 | 320.31% |
| CCJ240419P00037500 | 4/11/2024 7:25 PM | 37.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 338 | 380.08% |
| CCJ240419P00038000 | 4/17/2024 4:00 PM | 38 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 1,933 | 193.75% |
| CCJ240419P00038500 | 4/8/2024 7:25 PM | 38.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 122 | 1,562 | 350.39% |
| CCJ240419P00039000 | 4/16/2024 4:10 PM | 39 | 0.01 | 0.00 | 0.73 | 0.00 | 0.00% | 60 | 1,708 | 333.20% |
| CCJ240419P00039500 | 4/16/2024 2:50 PM | 39.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 76 | 321.09% |
| CCJ240419P00040000 | 4/19/2024 1:38 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,932 | 50.00% |
| CCJ240419P00040500 | 4/12/2024 7:02 PM | 40.5 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 120 | 292.19% |
| CCJ240419P00041000 | 4/16/2024 5:07 PM | 41 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 53 | 2,723 | 277.34% |
| CCJ240419P00041500 | 4/12/2024 7:02 PM | 41.5 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 1,506 | 263.28% |
| CCJ240419P00042000 | 4/19/2024 1:30 PM | 42 | 0.36 | 0.00 | 0.00 | 0.34 | 106.25% | 3 | 1,138 | 50.00% |
| CCJ240419P00042500 | 4/16/2024 4:17 PM | 42.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 113 | 234.38% |
| CCJ240419P00043000 | 4/19/2024 1:30 PM | 43 | 0.39 | 0.00 | 0.75 | 0.31 | 387.50% | 3 | 1,445 | 219.92% |
| CCJ240419P00043500 | 4/16/2024 2:55 PM | 43.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 187 | 205.47% |
| CCJ240419P00044000 | 4/17/2024 5:03 PM | 44 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 204 | 1,295 | 191.02% |
| CCJ240419P00044500 | 4/18/2024 1:47 PM | 44.5 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 338 | 120.31% |
| CCJ240419P00045000 | 4/18/2024 6:26 PM | 45 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 125 | 7,829 | 81.25% |
| CCJ240419P00045500 | 4/18/2024 5:19 PM | 45.5 | 0.05 | 0.01 | 0.16 | 0.00 | 0.00% | 4 | 1,920 | 92.97% |
| CCJ240419P00046000 | 4/18/2024 7:58 PM | 46 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 26 | 2,139 | 85.16% |
| CCJ240419P00046500 | 4/18/2024 7:58 PM | 46.5 | 0.08 | 0.03 | 0.06 | 0.00 | 0.00% | 73 | 643 | 59.38% |
| CCJ240419P00047000 | 4/18/2024 7:56 PM | 47 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 440 | 1,783 | 58.59% |
| CCJ240419P00048000 | 4/19/2024 1:35 PM | 48 | 0.30 | 0.29 | 0.36 | -0.13 | -30.23% | 23 | 1,338 | 60.74% |
| CCJ240419P00049000 | 4/18/2024 7:41 PM | 49 | 1.11 | 0.89 | 1.10 | 0.00 | 0.00% | 164 | 952 | 82.03% |
| CCJ240419P00050000 | 4/19/2024 1:35 PM | 50 | 1.78 | 1.69 | 1.93 | -0.27 | -13.17% | 4 | 425 | 100.20% |
| CCJ240419P00051000 | 4/18/2024 7:42 PM | 51 | 2.97 | 2.68 | 2.93 | 0.00 | 0.00% | 196 | 296 | 130.27% |
| CCJ240419P00052000 | 4/18/2024 7:57 PM | 52 | 3.72 | 3.70 | 4.75 | 0.00 | 0.00% | 11 | 108 | 208.59% |
| CCJ240419P00053000 | 4/18/2024 7:33 PM | 53 | 4.97 | 4.80 | 5.15 | 0.00 | 0.00% | 3 | 6 | 205.86% |
| CCJ240419P00054000 | 4/18/2024 2:30 PM | 54 | 5.30 | 5.75 | 5.90 | 0.00 | 0.00% | 7 | 12 | 209.96% |
| CCJ240419P00055000 | 4/17/2024 7:19 PM | 55 | 6.65 | 6.60 | 7.30 | 0.00 | 0.00% | 7 | 0 | 250.98% |
| CCJ240419P00056000 | 4/15/2024 6:30 PM | 56 | 8.05 | 7.70 | 8.00 | 0.00 | 0.00% | 3 | 0 | 258.20% |
| CCJ240419P00057000 | 4/18/2024 2:30 PM | 57 | 8.30 | 8.65 | 9.05 | 0.00 | 0.00% | 1 | 1 | 278.91% |
| CCJ240419P00058000 | 4/18/2024 2:30 PM | 58 | 9.30 | 9.20 | 9.90 | 0.00 | 0.00% | 3 | 3 | 240.23% |
| CCJ240419P00065000 | 4/18/2024 1:43 PM | 65 | 17.00 | 15.40 | 17.40 | 0.00 | 0.00% | 1 | 0 | 292.97% |
| CCJ240419P00070000 | 4/12/2024 2:10 PM | 70 | 17.70 | 21.70 | 22.15 | 0.00 | 0.00% | 1 | 0 | 510.94% |
| CCJ240419P00075000 | 4/11/2024 5:31 PM | 75 | 24.55 | 26.05 | 27.25 | 0.00 | 0.00% | - | 0 | 507.81% |
Related Tickers
UEC Uranium Energy Corp.
6.87
+0.59%
NXE NexGen Energy Ltd.
7.73
+1.18%
DNN Denison Mines Corp.
2.0350
+1.24%
UUUU Energy Fuels Inc.
5.92
+1.11%
U-UN.TO Sprott Physical Uranium Trust Fund
28.70
+1.06%
SRUUF Sprott Physical Uranium Trust Fund
20.63
0.00%
URG Ur-Energy Inc.
1.7150
+0.29%
LEU Centrus Energy Corp.
40.72
+0.22%
EU enCore Energy Corp.
4.1550
+1.09%
UROY Uranium Royalty Corp.
2.3550
+1.07%