Options Chain for CAMECO CORP COM (CCJ) - $57.92 as of 10/22/2024 2:02:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.10 | 27.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 35.00 | 21.15 | 22.05 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 38.00 | 18.60 | 18.85 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:37 PM EST | |||
| 39.00 | 16.45 | 17.90 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:37 PM EST | |||
| 40.00 | 16.65 | 16.90 | 11.80 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.98 | 0.00 | -0.01 | 10/11/2024 | 10/22/2024 12:58:37 PM EST |
| 41.00 | 15.70 | 16.65 | % | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:58:37 PM EST | |||
| 42.00 | 14.70 | 14.95 | 14.05 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.97 | 0.01 | -0.01 | 10/16/2024 | 10/22/2024 12:58:37 PM EST |
| 43.00 | 13.75 | 14.00 | % | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 44.00 | 12.80 | 13.10 | % | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 45.00 | 11.90 | 12.15 | % | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 46.00 | 11.00 | 11.25 | % | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.02 | 10/22/2024 12:58:37 PM EST | |||
| 47.00 | 10.15 | 10.35 | % | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 48.00 | 8.80 | 9.55 | % | 0 | 0 | 0.51 | 0.86 | 0.02 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 49.00 | 8.50 | 8.65 | 7.88 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.83 | 0.03 | -0.03 | 10/16/2024 | 10/22/2024 12:58:37 PM EST |
| 50.00 | 7.70 | 7.85 | 9.29 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.80 | 0.03 | -0.04 | 10/18/2024 | 10/22/2024 12:58:37 PM EST |
| 51.00 | 6.95 | 7.25 | 8.35 | 0.00 | 0.00% | 0 | 40 | 0.50 | 0.77 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:58:37 PM EST |
| 52.00 | 6.25 | 6.40 | 7.63 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.73 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:58:37 PM EST |
| 53.00 | 5.55 | 5.75 | 5.60 | -1.10 | -16.42% | 7 | 12 | 0.50 | 0.69 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 54.00 | 4.95 | 5.10 | 6.24 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.65 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:58:37 PM EST |
| 55.00 | 4.40 | 4.55 | 4.42 | -1.23 | -21.77% | 14 | 18 | 0.49 | 0.60 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 56.00 | 3.85 | 4.00 | 3.40 | -1.61 | -32.14% | 10 | 39 | 0.49 | 0.56 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 57.00 | 3.35 | 3.50 | 3.40 | -0.90 | -20.93% | 1 | 60 | 0.49 | 0.51 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 58.00 | 2.95 | 3.15 | 2.17 | -1.63 | -42.90% | 9 | 46 | 0.48 | 0.47 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 59.00 | 2.55 | 2.69 | 2.30 | -0.90 | -28.13% | 10 | 104 | 0.50 | 0.42 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 60.00 | 2.19 | 2.31 | 1.94 | -1.07 | -35.55% | 1 | 79 | 0.49 | 0.38 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 61.00 | 1.89 | 2.00 | 2.52 | 0.00 | 0.00% | 0 | 51 | 0.49 | 0.34 | 0.04 | -0.04 | 10/17/2024 | 10/22/2024 12:58:37 PM EST |
| 62.00 | 1.62 | 2.50 | 1.21 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.30 | 0.04 | -0.04 | 10/16/2024 | 10/22/2024 12:58:37 PM EST |
| 63.00 | 1.39 | 1.47 | 1.70 | % | 3 | 0 | 0.49 | 0.27 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:58:37 PM EST | |
| 64.00 | 1.19 | 1.29 | 1.60 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.24 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:58:37 PM EST |
| 65.00 | 1.01 | 1.08 | 1.56 | 0.00 | 0.00% | 0 | 40 | 0.48 | 0.21 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:58:37 PM EST |
| 66.00 | 0.86 | 0.93 | % | 0 | 0 | 0.50 | 0.19 | 0.03 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 67.00 | 0.00 | 0.84 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.16 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 12:58:37 PM EST |
| 68.00 | 0.63 | 0.85 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.15 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 12:58:37 PM EST |
| 70.00 | 0.45 | 0.50 | % | 0 | 0 | 0.51 | 0.12 | 0.02 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 75.00 | 0.20 | 0.25 | % | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.02 | 10/22/2024 12:58:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.52 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:37 PM EST | |||
| 38.00 | 0.00 | 1.00 | % | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:37 PM EST | |||
| 39.00 | 0.00 | 1.25 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:37 PM EST | |||
| 40.00 | 0.00 | 0.67 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.02 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 12:58:37 PM EST |
| 41.00 | 0.00 | 1.25 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.99 | -0.02 | 0.01 | -0.01 | 10/16/2024 | 10/22/2024 12:58:37 PM EST |
| 42.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.03 | 0.01 | -0.01 | 10/18/2024 | 10/22/2024 12:58:37 PM EST |
| 43.00 | 0.13 | 0.24 | 0.20 | 0.00 | 0.00% | 5 | 23 | 0.47 | -0.06 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 44.00 | 0.25 | 0.28 | 0.28 | -0.03 | -9.68% | 3 | 3,503 | 0.53 | -0.06 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 45.00 | 0.32 | 0.35 | 0.40 | +0.11 | +37.94% | 4 | 7 | 0.52 | -0.08 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 46.00 | 0.40 | 0.44 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.09 | 0.02 | -0.02 | 10/18/2024 | 10/22/2024 12:58:37 PM EST |
| 47.00 | 0.51 | 0.56 | 0.39 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.11 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 12:58:37 PM EST |
| 48.00 | 0.65 | 0.70 | 0.48 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.14 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 12:58:37 PM EST |
| 49.00 | 0.82 | 0.88 | 1.03 | +0.43 | +71.67% | 1 | 2,001 | 0.54 | -0.17 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 50.00 | 1.03 | 1.09 | 1.10 | +0.22 | +25.00% | 7 | 26 | 0.53 | -0.20 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 51.00 | 1.27 | 1.53 | 1.46 | +0.59 | +67.82% | 1 | 37 | 0.50 | -0.23 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 52.00 | 1.56 | 1.63 | 1.25 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.27 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:58:37 PM EST |
| 53.00 | 1.89 | 1.96 | 2.11 | +0.24 | +12.84% | 1 | 2 | 0.49 | -0.31 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 54.00 | 2.27 | 2.34 | 3.06 | +1.12 | +57.74% | 1 | 22 | 0.50 | -0.35 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 55.00 | 2.68 | 2.86 | 3.15 | +0.89 | +39.39% | 2 | 13 | 0.50 | -0.40 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 56.00 | 3.15 | 3.25 | 2.99 | +0.31 | +11.57% | 20 | 29 | 0.49 | -0.44 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 12:58:37 PM EST |
| 57.00 | 3.65 | 3.75 | 3.03 | 0.00 | 0.00% | 0 | 22 | 0.49 | -0.49 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 12:58:37 PM EST |
| 58.00 | 4.20 | 4.35 | 3.72 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.53 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 12:58:37 PM EST |
| 59.00 | 4.80 | 4.95 | % | 0 | 0 | 0.49 | -0.58 | 0.05 | -0.05 | 10/22/2024 12:58:37 PM EST | |||
| 60.00 | 5.45 | 5.60 | 5.63 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.62 | 0.04 | -0.05 | 10/17/2024 | 10/22/2024 12:58:37 PM EST |
| 61.00 | 6.15 | 6.40 | % | 0 | 0 | 0.49 | -0.66 | 0.04 | -0.04 | 10/22/2024 12:58:37 PM EST | |||
| 62.00 | 6.85 | 7.00 | % | 0 | 0 | 0.49 | -0.70 | 0.04 | -0.04 | 10/22/2024 12:58:37 PM EST | |||
| 63.00 | 7.60 | 7.80 | 7.80 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.73 | 0.04 | -0.04 | 10/17/2024 | 10/22/2024 12:58:37 PM EST |
| 64.00 | 8.40 | 8.60 | % | 0 | 0 | 0.49 | -0.76 | 0.04 | -0.04 | 10/22/2024 12:58:37 PM EST | |||
| 65.00 | 9.20 | 10.15 | % | 0 | 0 | 0.50 | -0.79 | 0.03 | -0.04 | 10/22/2024 12:58:37 PM EST | |||
| 66.00 | 10.05 | 10.35 | % | 0 | 0 | 0.49 | -0.81 | 0.03 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 67.00 | 10.55 | 11.25 | % | 0 | 0 | 0.49 | -0.84 | 0.03 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 68.00 | 11.85 | 12.10 | % | 0 | 0 | 0.49 | -0.85 | 0.03 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 70.00 | 13.65 | 14.00 | % | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.03 | 10/22/2024 12:58:37 PM EST | |||
| 75.00 | 18.30 | 19.10 | % | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.02 | 10/22/2024 12:58:37 PM EST |