Singapore markets open in 6 hours 17 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,062.93 +44.54 (+0.89%) Dow
38,230.18 +326.89 (+0.86%) Nasdaq
15,827.27 +221.79 (+1.42%) Bitcoin USD
59,338.31 +846.07 (+1.45%) CMC Crypto 200
1,272.80 +2.06 (+0.16%)
Cameco Corporation (CCJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503C00032000 | 2024-04-22 9:52AM EDT | 32.00 | 15.60 | 16.25 | 16.40 | 0.00 | - | - | 14 | 281.25% |
| CCJ240503C00033000 | 2024-05-02 1:32PM EDT | 33.00 | 15.30 | 15.20 | 15.40 | +1.55 | +11.27% | 47 | 32 | 262.50% |
| CCJ240503C00034000 | 2024-05-02 10:07AM EDT | 34.00 | 14.30 | 14.25 | 14.40 | +1.55 | +12.16% | 6 | 3 | 245.31% |
| CCJ240503C00035000 | 2024-04-25 9:45AM EDT | 35.00 | 13.30 | 13.25 | 13.40 | 0.00 | - | 1 | 16 | 227.34% |
| CCJ240503C00035500 | 2024-04-26 1:00PM EDT | 35.50 | 13.05 | 12.75 | 12.90 | -0.70 | -5.09% | 2 | 19 | 218.75% |
| CCJ240503C00037000 | 2024-05-02 1:41PM EDT | 37.00 | 11.25 | 10.55 | 11.45 | +1.85 | +19.68% | 1 | 4 | 212.89% |
| CCJ240503C00038000 | 2024-05-02 2:22PM EDT | 38.00 | 10.35 | 10.30 | 10.40 | +1.95 | +23.21% | 6 | 4 | 148.44% |
| CCJ240503C00039000 | 2024-04-30 11:31AM EDT | 39.00 | 6.60 | 9.25 | 9.40 | 0.00 | - | 2 | 3 | 160.94% |
| CCJ240503C00040000 | 2024-05-01 10:18AM EDT | 40.00 | 7.85 | 8.25 | 8.40 | 0.00 | - | 6 | 17 | 144.53% |
| CCJ240503C00041000 | 2024-05-02 9:54AM EDT | 41.00 | 6.95 | 7.30 | 8.10 | +0.70 | +11.20% | 4 | 31 | 189.84% |
| CCJ240503C00042000 | 2024-05-02 1:58PM EDT | 42.00 | 6.27 | 6.30 | 6.40 | +3.02 | +92.92% | 1 | 25 | 92.19% |
| CCJ240503C00042500 | 2024-04-30 9:54AM EDT | 42.50 | 4.40 | 5.70 | 5.90 | 0.00 | - | 2 | 3 | 105.47% |
| CCJ240503C00043000 | 2024-04-29 3:18PM EDT | 43.00 | 6.80 | 4.80 | 6.35 | 0.00 | - | 7 | 25 | 131.45% |
| CCJ240503C00043500 | 2024-05-02 10:28AM EDT | 43.50 | 4.85 | 4.70 | 4.95 | -0.25 | -4.90% | 2 | 1 | 100.78% |
| CCJ240503C00044000 | 2024-05-02 2:01PM EDT | 44.00 | 4.22 | 3.70 | 4.45 | +1.87 | +79.57% | 5 | 29 | 92.58% |
| CCJ240503C00044500 | 2024-05-01 2:35PM EDT | 44.50 | 2.92 | 3.75 | 3.90 | 0.00 | - | 6 | 14 | 73.83% |
| CCJ240503C00045000 | 2024-05-01 3:52PM EDT | 45.00 | 3.20 | 3.30 | 3.45 | +1.14 | +55.34% | 4 | 160 | 60.16% |
| CCJ240503C00045500 | 2024-05-01 3:36PM EDT | 45.50 | 2.01 | 2.72 | 3.45 | 0.00 | - | 105 | 206 | 84.18% |
| CCJ240503C00046000 | 2024-05-02 12:54PM EDT | 46.00 | 2.00 | 2.34 | 2.46 | -0.05 | -2.44% | 817 | 1,302 | 50.00% |
| CCJ240503C00046500 | 2024-05-02 9:52AM EDT | 46.50 | 1.90 | 1.91 | 2.15 | +0.70 | +58.33% | 25 | 295 | 57.81% |
| CCJ240503C00047000 | 2024-05-02 1:20PM EDT | 47.00 | 1.47 | 1.49 | 1.56 | +0.53 | +56.38% | 186 | 571 | 50.20% |
| CCJ240503C00047500 | 2024-05-02 1:30PM EDT | 47.50 | 1.13 | 1.11 | 1.17 | +0.53 | +88.33% | 243 | 861 | 47.85% |
| CCJ240503C00048000 | 2024-05-02 2:16PM EDT | 48.00 | 0.85 | 0.80 | 0.84 | +0.43 | +102.38% | 1,318 | 1,227 | 46.68% |
| CCJ240503C00048500 | 2024-05-02 2:18PM EDT | 48.50 | 0.56 | 0.55 | 0.58 | +0.21 | +60.00% | 523 | 575 | 46.39% |
| CCJ240503C00049000 | 2024-05-02 12:33PM EDT | 49.00 | 0.35 | 0.36 | 0.39 | +0.11 | +45.83% | 549 | 1,306 | 46.88% |
| CCJ240503C00049500 | 2024-05-02 1:36PM EDT | 49.50 | 0.25 | 0.23 | 0.27 | +0.08 | +47.06% | 153 | 345 | 49.02% |
| CCJ240503C00050000 | 2024-05-02 2:03PM EDT | 50.00 | 0.17 | 0.15 | 0.19 | +0.06 | +54.55% | 2,654 | 1,791 | 51.37% |
| CCJ240503C00051000 | 2024-05-02 2:09PM EDT | 51.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 90 | 683 | 54.69% |
| CCJ240503C00052000 | 2024-05-02 1:11PM EDT | 52.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 284 | 12,079 | 59.77% |
| CCJ240503C00053000 | 2024-05-02 11:42AM EDT | 53.00 | 0.05 | 0.01 | 0.07 | +0.03 | +150.00% | 23 | 672 | 70.31% |
| CCJ240503C00054000 | 2024-05-02 12:29PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 1,141 | 70.31% |
| CCJ240503C00055000 | 2024-05-02 1:49PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 342 | 1,179 | 68.75% |
| CCJ240503C00056000 | 2024-05-02 12:19PM EDT | 56.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 340 | 89.06% |
| CCJ240503C00057000 | 2024-05-02 11:56AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 212 | 93.75% |
| CCJ240503C00058000 | 2024-05-01 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 528 | 101.56% |
| CCJ240503C00059000 | 2024-04-29 3:39PM EDT | 59.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 16 | 64 | 100.00% |
| CCJ240503C00060000 | 2024-04-30 12:09PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 517 | 109.38% |
| CCJ240503C00061000 | 2024-04-29 3:55PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 240 | 270 | 118.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240503P00030000 | 2024-04-16 12:52PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 275.00% |
| CCJ240503P00033000 | 2024-03-21 3:29PM EDT | 33.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 363.28% |
| CCJ240503P00035000 | 2024-04-16 12:52PM EDT | 35.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 317.58% |
| CCJ240503P00036000 | 2024-04-26 10:17AM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 295.70% |
| CCJ240503P00037000 | 2024-04-30 9:34AM EDT | 37.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 273.83% |
| CCJ240503P00037500 | 2024-04-25 12:59PM EDT | 37.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 55 | 131.25% |
| CCJ240503P00038000 | 2024-04-25 2:00PM EDT | 38.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 59 | 252.73% |
| CCJ240503P00039000 | 2024-04-30 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 231.64% |
| CCJ240503P00040000 | 2024-05-01 11:39AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 689 | 112.50% |
| CCJ240503P00041000 | 2024-05-02 10:12AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 792 | 87.50% |
| CCJ240503P00041500 | 2024-05-02 10:35AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,232 | 81.25% |
| CCJ240503P00042000 | 2024-05-02 1:57PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 658 | 406 | 81.25% |
| CCJ240503P00042500 | 2024-05-02 12:41PM EDT | 42.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 238 | 84.38% |
| CCJ240503P00043000 | 2024-05-02 9:58AM EDT | 43.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 23 | 655 | 77.34% |
| CCJ240503P00043500 | 2024-05-02 2:03PM EDT | 43.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 173 | 443 | 67.19% |
| CCJ240503P00044000 | 2024-05-01 3:35PM EDT | 44.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 87 | 649 | 66.41% |
| CCJ240503P00044500 | 2024-05-02 11:24AM EDT | 44.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 37 | 142 | 61.72% |
| CCJ240503P00045000 | 2024-05-02 2:09PM EDT | 45.00 | 0.03 | 0.02 | 0.04 | -0.15 | -78.95% | 20,091 | 24,236 | 54.69% |
| CCJ240503P00045500 | 2024-05-02 1:24PM EDT | 45.50 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 23 | 944 | 51.95% |
| CCJ240503P00046000 | 2024-05-02 1:45PM EDT | 46.00 | 0.06 | 0.04 | 0.08 | -0.33 | -84.62% | 27 | 5,408 | 51.17% |
| CCJ240503P00046500 | 2024-05-02 12:01PM EDT | 46.50 | 0.11 | 0.09 | 0.12 | -0.46 | -80.70% | 204 | 250 | 48.05% |
| CCJ240503P00047000 | 2024-05-02 1:31PM EDT | 47.00 | 0.19 | 0.16 | 0.19 | -0.66 | -77.65% | 148 | 5,380 | 46.09% |
| CCJ240503P00047500 | 2024-05-02 12:17PM EDT | 47.50 | 0.37 | 0.28 | 0.31 | -0.78 | -67.83% | 146 | 561 | 45.31% |
| CCJ240503P00048000 | 2024-05-02 1:22PM EDT | 48.00 | 0.47 | 0.45 | 0.48 | -1.03 | -68.67% | 96 | 571 | 44.34% |
| CCJ240503P00048500 | 2024-05-02 12:17PM EDT | 48.50 | 0.84 | 0.68 | 0.71 | -0.76 | -47.50% | 103 | 379 | 43.36% |
| CCJ240503P00049000 | 2024-05-02 1:50PM EDT | 49.00 | 1.09 | 1.00 | 1.05 | -1.21 | -52.61% | 242 | 251 | 45.90% |
| CCJ240503P00049500 | 2024-05-02 9:34AM EDT | 49.50 | 2.48 | 1.37 | 1.43 | +0.80 | +47.62% | 1 | 432 | 47.85% |
| CCJ240503P00050000 | 2024-05-02 1:49PM EDT | 50.00 | 1.93 | 1.63 | 1.84 | -2.12 | -52.35% | 44 | 281 | 49.02% |
| CCJ240503P00051000 | 2024-05-01 9:30AM EDT | 51.00 | 4.18 | 2.52 | 2.88 | 0.00 | - | 1 | 179 | 70.90% |
| CCJ240503P00052000 | 2024-05-01 3:00PM EDT | 52.00 | 4.00 | 3.65 | 3.85 | 0.00 | - | 1 | 133 | 67.19% |
| CCJ240503P00053000 | 2024-04-29 12:16PM EDT | 53.00 | 4.15 | 4.60 | 4.70 | 0.00 | - | 24 | 0 | 65.63% |
| CCJ240503P00054000 | 2024-04-30 10:33AM EDT | 54.00 | 7.60 | 5.60 | 5.75 | 0.00 | - | 35 | 0 | 56.25% |
| CCJ240503P00055000 | 2024-05-01 3:42PM EDT | 55.00 | 7.80 | 6.60 | 6.75 | 0.00 | - | 143 | 1 | 62.50% |
| CCJ240503P00056000 | 2024-05-02 10:16AM EDT | 56.00 | 8.10 | 7.60 | 7.75 | -0.70 | -7.95% | 1 | 0 | 68.75% |
| CCJ240503P00057000 | 2024-05-02 9:38AM EDT | 57.00 | 9.75 | 8.60 | 8.70 | +0.55 | +5.98% | 26 | 0 | 106.25% |
| CCJ240503P00058000 | 2024-05-02 10:07AM EDT | 58.00 | 9.70 | 9.60 | 9.70 | -1.45 | -13.00% | 16 | 0 | 115.63% |
| CCJ240503P00063000 | 2024-05-02 1:41PM EDT | 63.00 | 14.75 | 14.60 | 14.75 | -2.05 | -12.20% | 15 | 0 | 112.50% |
© 2024 Yahoo. All rights reserved.