Advertisement
U.S. markets close in 1 hour 29 minutes

Cameco Corporation (CCJ)

NYSE - Nasdaq Real Time Price. Currency in USD
43.36+0.65 (+1.52%)
As of 02:31PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCJ240328C000295002024-03-27 9:44AM EDT29.5012.4013.8014.200.00-511428.13%
CCJ240328C000300002024-03-27 9:44AM EDT30.0011.9013.3013.450.00-12293.75%
CCJ240328C000305002024-03-19 9:40AM EDT30.5010.5512.8512.950.00-12321.88%
CCJ240328C000310002024-03-27 9:44AM EDT31.0010.9012.3012.450.00-27268.75%
CCJ240328C000315002024-03-15 12:51PM EDT31.509.7511.8012.750.00--7470.70%
CCJ240328C000320002024-03-25 9:38AM EDT32.0012.1511.2511.550.00-12281.25%
CCJ240328C000325002024-03-27 9:33AM EDT32.509.5510.8010.950.00-34234.38%
CCJ240328C000330002024-03-25 3:06PM EDT33.009.1510.3510.450.00-11256.25%
CCJ240328C000335002024-03-25 3:21PM EDT33.508.609.659.950.00-21281.25%
CCJ240328C000340002024-03-25 9:54AM EDT34.009.609.359.500.00-88252.34%
CCJ240328C000345002024-03-22 11:44AM EDT34.508.208.158.950.00-114254.69%
CCJ240328C000350002024-03-27 10:08AM EDT35.006.858.358.450.00-1313209.38%
CCJ240328C000355002024-03-27 10:08AM EDT35.506.357.208.200.00-518311.72%
CCJ240328C000360002024-03-27 10:08AM EDT36.005.856.857.500.00-29235.94%
CCJ240328C000370002024-03-28 10:48AM EDT37.006.756.356.50+1.90+39.18%113176.56%
CCJ240328C000375002024-03-28 9:45AM EDT37.505.525.856.15-0.17-2.99%112193.75%
CCJ240328C000380002024-03-28 11:39AM EDT38.005.555.355.45+1.05+23.33%318139.06%
CCJ240328C000385002024-03-25 10:55AM EDT38.504.754.804.950.00-2039107.81%
CCJ240328C000390002024-03-28 12:27PM EDT39.004.654.304.45+1.25+36.76%101898.44%
CCJ240328C000395002024-03-25 9:36AM EDT39.504.503.853.950.00-125103.91%
CCJ240328C000400002024-03-28 1:57PM EDT40.003.203.303.45+0.59+22.61%137178.13%
CCJ240328C000405002024-03-28 12:28PM EDT40.503.152.852.96+1.58+100.64%717082.81%
CCJ240328C000410002024-03-28 12:54PM EDT41.002.512.352.50+0.85+51.20%1420677.34%
CCJ240328C000415002024-03-28 1:33PM EDT41.501.591.822.02+0.39+32.50%10272963.28%
CCJ240328C000420002024-03-28 2:10PM EDT42.001.311.271.58+0.51+63.75%60384951.17%
CCJ240328C000425002024-03-28 1:17PM EDT42.500.780.861.03+0.31+65.96%2781,21253.91%
CCJ240328C000430002024-03-28 1:59PM EDT43.000.250.380.44+0.02+8.70%5321,09323.63%
CCJ240328C000435002024-03-28 1:47PM EDT43.500.080.070.09-0.02-20.00%9150116.41%
CCJ240328C000440002024-03-28 2:10PM EDT44.000.010.010.03-0.03-75.00%5091,11723.44%
CCJ240328C000445002024-03-28 2:13PM EDT44.500.010.020.020.00-26060132.03%
CCJ240328C000450002024-03-28 2:13PM EDT45.000.010.000.010.00-5111,65937.50%
CCJ240328C000455002024-03-28 12:08PM EDT45.500.020.000.05+0.01+100.00%261654.69%
CCJ240328C000460002024-03-28 10:20AM EDT46.000.020.000.04-0.03-75.00%539162.50%
CCJ240328C000465002024-03-26 10:50AM EDT46.500.010.000.030.00-24268.75%
CCJ240328C000470002024-03-28 11:28AM EDT47.000.050.000.010.00-49165.63%
CCJ240328C000475002024-03-26 9:57AM EDT47.500.010.000.750.00-132179.30%
CCJ240328C000480002024-03-27 3:36PM EDT48.000.010.000.040.00-5335296.88%
CCJ240328C000485002024-03-18 3:30PM EDT48.500.070.000.750.00--7204.69%
CCJ240328C000490002024-03-25 1:16PM EDT49.000.010.000.010.00-85689293.75%
CCJ240328C000500002024-03-22 10:39AM EDT50.000.040.000.050.00-9172134.38%
CCJ240328C000510002024-03-07 3:39PM EDT51.000.220.000.750.00-14262.11%
CCJ240328C000520002024-03-07 11:45AM EDT52.000.130.000.750.00-14283.59%
CCJ240328C000530002024-03-08 4:49PM EDT53.000.060.000.100.00-31107198.44%
CCJ240328C000540002024-02-15 1:44PM EDT54.000.110.000.050.00-66192.19%
CCJ240328C000550002024-03-22 3:55PM EDT55.000.030.000.750.00-412342.19%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCJ240328P000300002024-03-25 9:34AM EDT30.000.020.000.040.00-24303.13%
CCJ240328P000335002024-03-19 9:30AM EDT33.500.020.000.020.00-111203.13%
CCJ240328P000340002024-03-19 9:30AM EDT34.000.020.000.020.00-116193.75%
CCJ240328P000345002024-03-18 2:26PM EDT34.500.020.000.020.00--10181.25%
CCJ240328P000350002024-03-22 10:22AM EDT35.000.010.000.030.00-1202181.25%
CCJ240328P000360002024-03-22 1:37PM EDT36.000.010.000.200.00-2453218.75%
CCJ240328P000365002024-03-19 10:22AM EDT36.500.090.000.750.00-11287.50%
CCJ240328P000370002024-03-25 1:47PM EDT37.000.010.000.030.00-19151139.06%
CCJ240328P000375002024-03-20 3:37PM EDT37.500.050.000.210.00-5145181.25%
CCJ240328P000380002024-03-26 10:29AM EDT38.000.010.000.01-0.02-66.67%3264103.13%
CCJ240328P000385002024-03-27 3:30PM EDT38.500.030.000.210.00-150154.69%
CCJ240328P000390002024-03-26 10:52AM EDT39.000.040.000.010.00-777184.38%
CCJ240328P000395002024-03-28 11:07AM EDT39.500.010.000.010.00-1046075.00%
CCJ240328P000400002024-03-28 9:52AM EDT40.000.010.000.010.00-41,62765.63%
CCJ240328P000405002024-03-27 3:51PM EDT40.500.010.000.01-0.01-50.00%115,17856.25%
CCJ240328P000410002024-03-28 10:41AM EDT41.000.010.000.01-0.03-75.00%8174353.13%
CCJ240328P000415002024-03-28 1:26PM EDT41.500.010.000.03-0.07-87.50%7368653.91%
CCJ240328P000420002024-03-28 12:04PM EDT42.000.010.010.03-0.14-93.33%16362641.80%
CCJ240328P000425002024-03-28 2:12PM EDT42.500.020.010.03-0.26-92.86%8441629.30%
CCJ240328P000430002024-03-28 1:34PM EDT43.000.090.030.05-0.45-83.33%23631119.14%
CCJ240328P000435002024-03-28 1:29PM EDT43.500.420.170.22-0.63-60.00%2328215.24%
CCJ240328P000440002024-03-28 1:58PM EDT44.000.820.580.66-0.66-44.59%228121.09%
CCJ240328P000445002024-03-28 1:33PM EDT44.501.321.041.16-1.11-45.68%54432.03%
CCJ240328P000450002024-03-28 10:42AM EDT45.001.381.501.65-1.47-51.58%521137.50%
CCJ240328P000455002024-03-28 1:27PM EDT45.502.302.032.18-0.80-25.81%142060.94%
CCJ240328P000460002024-03-28 1:05PM EDT46.002.652.492.64-1.15-30.26%1025.00%
CCJ240328P000465002024-03-28 1:23PM EDT46.503.253.053.15-0.85-20.73%8564.06%
CCJ240328P000470002024-03-28 9:47AM EDT47.003.803.553.65-0.62-14.03%1371.88%
CCJ240328P000475002024-03-26 3:10PM EDT47.505.254.054.150.00-3179.69%
CCJ240328P000480002024-03-28 1:27PM EDT48.004.804.554.70-1.05-17.95%10118.75%
CCJ240328P000485002024-03-25 10:10AM EDT48.505.054.955.200.00-40128.13%
CCJ240328P000490002024-03-28 9:55AM EDT49.005.855.555.65-1.20-17.02%21103.13%
CCJ240328P000495002024-03-26 2:44PM EDT49.507.305.706.900.00-289180.47%
CCJ240328P000500002024-03-26 12:03PM EDT50.006.756.507.05-1.55-18.67%70183.20%
CCJ240328P000510002024-03-27 9:55AM EDT51.008.957.557.650.00-13131.25%
CCJ240328P000520002024-03-27 9:55AM EDT52.009.958.558.700.00-11188.28%
CCJ240328P000530002024-03-27 1:01PM EDT53.0010.609.559.650.00-11156.25%
CCJ240328P000540002024-03-28 10:48AM EDT54.0010.2510.1510.65-1.40-12.02%20171.88%
CCJ240328P000580002024-03-28 9:39AM EDT58.0014.9514.5514.65-0.65-4.17%20218.75%
CCJ240328P000600002024-03-22 10:13AM EDT60.0016.6516.5016.650.00-20240.63%