Options Chain for CAMECO CORP COM (CCJ) - $56.67 as of 10/17/2024 8:24:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.10 | 32.45 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 30.00 | 26.55 | 27.60 | 21.25 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 31.00 | 25.35 | 26.15 | 13.10 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:53 PM EST |
| 32.00 | 23.70 | 25.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 33.00 | 23.65 | 24.50 | 17.11 | 0.00 | 0.00% | 0 | 5 | 1.18 | 1.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 34.00 | 20.65 | 23.10 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 35.00 | 19.85 | 22.85 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 36.00 | 19.65 | 20.85 | 14.14 | 0.00 | 0.00% | 0 | 7 | 1.80 | 1.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 37.00 | 18.10 | 19.85 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 3:59:53 PM EST |
| 38.00 | 17.50 | 19.75 | 8.47 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 9/23/2024 | 10/17/2024 3:59:53 PM EST |
| 39.00 | 17.70 | 17.85 | 11.40 | 0.00 | 0.00% | 0 | 13 | 1.43 | 1.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:53 PM EST |
| 40.00 | 16.70 | 17.40 | 10.75 | 0.00 | 0.00% | 0 | 92 | 1.26 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:53 PM EST |
| 41.00 | 15.70 | 16.40 | 16.25 | +5.25 | +47.73% | 2 | 16 | 0.95 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 42.00 | 14.70 | 15.45 | 8.96 | 0.00 | 0.00% | 0 | 11 | 0.75 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:53 PM EST |
| 43.00 | 13.70 | 13.85 | 12.40 | 0.00 | 0.00% | 0 | 29 | 1.13 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 44.00 | 11.20 | 14.10 | 13.40 | +5.69 | +73.80% | 1 | 36 | 1.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 44.50 | 11.20 | 12.75 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 45.00 | 11.75 | 12.35 | 12.15 | +6.15 | +102.50% | 4 | 23 | 0.59 | 0.99 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 45.50 | 9.65 | 12.15 | 11.75 | % | 2 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 46.00 | 9.70 | 11.35 | 9.83 | 0.00 | 0.00% | 0 | 32 | 0.91 | 0.99 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 46.50 | 10.25 | 10.40 | 9.26 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.99 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 47.00 | 9.75 | 10.65 | 10.38 | +3.76 | +56.80% | 4 | 240 | 0.66 | 0.98 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 47.50 | 8.30 | 9.95 | 4.75 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.98 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 48.00 | 8.80 | 9.35 | 8.61 | +0.71 | +8.99% | 1 | 113 | 0.54 | 0.97 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 48.50 | 8.30 | 8.75 | 7.80 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.96 | 0.02 | -0.02 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 49.00 | 6.80 | 7.95 | 8.10 | +1.10 | +15.72% | 2 | 59 | 0.37 | 0.95 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 49.50 | 7.35 | 7.50 | 7.65 | +1.15 | +17.70% | 1 | 46 | 0.44 | 0.94 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 50.00 | 6.05 | 7.05 | 7.42 | +1.18 | +18.91% | 9 | 262 | 0.45 | 0.93 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 51.00 | 4.05 | 6.10 | 6.65 | +1.40 | +26.67% | 4 | 187 | 0.44 | 0.90 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 52.00 | 4.20 | 5.25 | 5.50 | +1.05 | +23.60% | 17 | 1,566 | 0.44 | 0.85 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 52.50 | 4.70 | 4.90 | 5.25 | +1.50 | +40.00% | 3 | 9 | 0.46 | 0.83 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 53.00 | 3.85 | 4.45 | 4.80 | +1.20 | +33.34% | 5 | 171 | 0.44 | 0.80 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 54.00 | 3.60 | 3.80 | 3.70 | +0.65 | +21.32% | 37 | 233 | 0.47 | 0.73 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 55.00 | 2.87 | 3.05 | 2.97 | +0.46 | +18.33% | 196 | 1,002 | 0.43 | 0.66 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 56.00 | 2.37 | 2.80 | 2.48 | +0.52 | +26.54% | 111 | 1,479 | 0.44 | 0.58 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 57.00 | 1.82 | 1.99 | 1.71 | +0.13 | +8.23% | 774 | 397 | 0.45 | 0.50 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 58.00 | 1.45 | 1.52 | 1.43 | +0.22 | +18.19% | 179 | 1,495 | 0.44 | 0.42 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 59.00 | 1.13 | 1.18 | 1.18 | +0.18 | +18.00% | 59 | 111 | 0.44 | 0.35 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 60.00 | 0.86 | 0.90 | 1.08 | +0.34 | +45.95% | 135 | 281 | 0.44 | 0.29 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 61.00 | 0.65 | 0.69 | 0.64 | +0.12 | +23.08% | 917 | 2,592 | 0.45 | 0.23 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 62.00 | 0.49 | 0.53 | 0.61 | +0.18 | +41.86% | 446 | 33 | 0.46 | 0.18 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 63.00 | 0.36 | 0.40 | 0.42 | % | 36 | 0 | 0.46 | 0.14 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 64.00 | 0.27 | 0.30 | 0.34 | % | 2 | 0 | 0.47 | 0.11 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 65.00 | 0.20 | 0.23 | 0.26 | +0.06 | +30.00% | 79 | 518 | 0.48 | 0.09 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 66.00 | 0.14 | 0.18 | 0.20 | % | 109 | 0 | 0.48 | 0.07 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 67.00 | 0.10 | 0.14 | 0.15 | % | 4 | 0 | 0.48 | 0.05 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 68.00 | 0.04 | 0.14 | % | 0 | 0 | 0.49 | 0.04 | 0.02 | -0.02 | 10/17/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.64 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.21 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:53 PM EST |
| 32.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 8 | 2.11 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:53 PM EST |
| 33.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 4 | 2.02 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 34.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 22 | 1.93 | 0.00 | 0.00 | -0.01 | 9/26/2024 | 10/17/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.84 | 0.00 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | -0.01 | 10/2/2024 | 10/17/2024 3:59:53 PM EST |
| 37.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 10 | 1.67 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 38.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.58 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 39.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.50 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 83 | 1.40 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 41.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 11 | 1.35 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:53 PM EST |
| 42.00 | 0.00 | 0.73 | 0.02 | 0.00 | 0.00% | 5 | 110 | 1.26 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 43.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.20 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 44.00 | 0.01 | 0.03 | 0.03 | -0.07 | -70.00% | 9 | 37 | 0.54 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 44.50 | 0.01 | 0.73 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 45.00 | 0.01 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 187 | 0.70 | -0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 45.50 | 0.01 | 0.55 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 46.00 | 0.03 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 34 | 0.69 | -0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 46.50 | 0.02 | 0.59 | % | 0 | 0 | 0.66 | -0.01 | 0.01 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 47.00 | 0.04 | 0.06 | 0.06 | -0.03 | -33.34% | 64 | 277 | 0.48 | -0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 47.50 | 0.04 | 0.26 | 0.06 | -0.09 | -60.00% | 8 | 3 | 0.54 | -0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 48.00 | 0.04 | 0.10 | 0.06 | -0.06 | -50.00% | 16 | 2,039 | 0.46 | -0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 48.50 | 0.04 | 0.43 | % | 0 | 0 | 0.53 | -0.04 | 0.02 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 49.00 | 0.09 | 0.13 | 0.12 | -0.10 | -45.46% | 9 | 218 | 0.45 | -0.05 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 49.50 | 0.12 | 0.15 | 0.15 | -0.10 | -40.00% | 9 | 55 | 0.45 | -0.06 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 50.00 | 0.15 | 0.19 | 0.17 | -0.12 | -41.38% | 45 | 541 | 0.44 | -0.07 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 51.00 | 0.24 | 0.28 | 0.24 | -0.16 | -40.00% | 11 | 115 | 0.44 | -0.10 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 52.00 | 0.38 | 0.42 | 0.37 | -0.27 | -42.19% | 24 | 207 | 0.43 | -0.15 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 52.50 | 0.47 | 0.51 | 0.41 | -0.34 | -45.34% | 6 | 21 | 0.43 | -0.17 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 53.00 | 0.55 | 0.62 | 0.60 | -0.28 | -31.82% | 74 | 63 | 0.44 | -0.20 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 54.00 | 0.84 | 0.89 | 0.82 | -0.39 | -32.24% | 100 | 25 | 0.44 | -0.27 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 55.00 | 1.17 | 1.23 | 1.25 | -0.39 | -23.78% | 31 | 51 | 0.43 | -0.34 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 56.00 | 1.59 | 1.65 | 1.65 | -0.44 | -21.06% | 26 | 20 | 0.44 | -0.42 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 57.00 | 2.08 | 2.23 | 1.88 | -1.32 | -41.25% | 49 | 13 | 0.43 | -0.50 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 58.00 | 2.65 | 2.80 | 2.38 | -1.12 | -32.00% | 11 | 1 | 0.46 | -0.58 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 59.00 | 3.30 | 3.40 | 2.99 | % | 18 | 0 | 0.44 | -0.65 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST | |
| 60.00 | 4.00 | 4.15 | 3.80 | -2.15 | -36.14% | 7 | 1 | 0.45 | -0.71 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 61.00 | 4.80 | 4.95 | % | 0 | 0 | 0.45 | -0.77 | 0.06 | -0.05 | 10/17/2024 3:59:53 PM EST | |||
| 62.00 | 5.65 | 6.60 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.82 | 0.05 | -0.05 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 63.00 | 6.50 | 7.70 | % | 0 | 0 | 0.46 | -0.86 | 0.04 | -0.04 | 10/17/2024 3:59:53 PM EST | |||
| 64.00 | 7.45 | 9.55 | % | 0 | 0 | 0.45 | -0.89 | 0.03 | -0.03 | 10/17/2024 3:59:53 PM EST | |||
| 65.00 | 8.35 | 9.55 | % | 0 | 0 | 0.47 | -0.91 | 0.03 | -0.03 | 10/17/2024 3:59:53 PM EST | |||
| 66.00 | 8.90 | 9.55 | % | 0 | 0 | 0.35 | -0.93 | 0.02 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 67.00 | 8.55 | 11.80 | % | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 68.00 | 11.25 | 11.50 | % | 0 | 0 | 0.60 | -0.96 | 0.02 | -0.02 | 10/17/2024 3:59:53 PM EST |