Options Chain for CAMECO CORP COM (CCJ) - $53.56 as of 1/22/2025 9:51:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.70 | 24.75 | 19.75 | 0.00 | 0.00% | 0 | 21 | 1.73 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 17.65 | 18.90 | 14.50 | 0.00 | 0.00% | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 13.75 | 14.70 | 13.08 | 0.00 | 0.00% | 0 | 31 | 0.67 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 12.75 | 14.20 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 42.00 | 11.35 | 12.50 | % | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 43.00 | 9.90 | 11.25 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 44.00 | 9.40 | 10.65 | % | 0 | 0 | 0.45 | 0.93 | 0.02 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 45.00 | 7.10 | 9.65 | 8.51 | 0.00 | 0.00% | 0 | 65 | 0.48 | 0.90 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 46.00 | 7.30 | 9.40 | % | 0 | 0 | 0.52 | 0.88 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 46.50 | 7.65 | 8.75 | 7.08 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.86 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.00 | 6.35 | 8.65 | % | 0 | 0 | 0.63 | 0.85 | 0.03 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 47.50 | 6.95 | 7.65 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.83 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 48.00 | 4.70 | 6.90 | % | 0 | 0 | 0.50 | 0.81 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 48.50 | 6.15 | 6.65 | % | 0 | 0 | 0.51 | 0.79 | 0.04 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 49.00 | 5.80 | 6.00 | 5.44 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.77 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 49.50 | 5.45 | 5.80 | 4.92 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.75 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 5.10 | 5.25 | 5.20 | 0.00 | 0.00% | 0 | 1,730 | 0.48 | 0.73 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 51.00 | 4.45 | 5.40 | % | 0 | 0 | 0.48 | 0.68 | 0.05 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 52.00 | 3.90 | 4.50 | 3.57 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.63 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 53.00 | 3.35 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 217 | 0.48 | 0.58 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 54.00 | 2.71 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.52 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 2.33 | 2.52 | 2.52 | 0.00 | 0.00% | 0 | 7,462 | 0.48 | 0.47 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 56.00 | 2.00 | 2.39 | 1.90 | 0.00 | 0.00% | 0 | 37 | 0.50 | 0.42 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 57.00 | 1.77 | 1.86 | 1.72 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.37 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 58.00 | 1.48 | 1.62 | 1.45 | 0.00 | 0.00% | 0 | 86 | 0.50 | 0.32 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 59.00 | 1.25 | 1.39 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.28 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 0.98 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 12,693 | 0.50 | 0.24 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 0.71 | 1.04 | 0.90 | 0.00 | 0.00% | 0 | 33 | 0.51 | 0.21 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 62.00 | 0.74 | 0.98 | % | 0 | 0 | 0.52 | 0.18 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 63.00 | 0.42 | 0.84 | % | 0 | 0 | 0.53 | 0.16 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 64.00 | 0.53 | 0.63 | 0.53 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.14 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.44 | 0.48 | 0.46 | 0.00 | 0.00% | 0 | 627 | 0.52 | 0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 0.18 | 0.26 | 0.20 | 0.00 | 0.00% | 0 | 746 | 0.55 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 0.05 | 0.74 | 0.15 | 0.00 | 0.00% | 0 | 117 | 0.70 | 0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:58 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 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 0.09 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 265 | 0.56 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 0.05 | 1.37 | % | 0 | 0 | 0.75 | -0.03 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 42.00 | 0.10 | 0.21 | % | 0 | 0 | 0.52 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 43.00 | 0.19 | 4.60 | % | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 44.00 | 0.26 | 1.15 | 0.34 | 0.00 | 0.00% | 0 | 7 | 0.71 | -0.07 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.36 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 7,839 | 0.50 | -0.10 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 46.00 | 0.47 | 0.53 | 0.58 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.12 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 46.50 | 0.50 | 0.80 | % | 0 | 0 | 0.50 | -0.14 | 0.03 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 47.00 | 0.55 | 0.68 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.15 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.50 | 0.69 | 1.17 | 0.92 | 0.00 | 0.00% | 0 | 32 | 0.48 | -0.17 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 48.00 | 0.82 | 0.89 | 0.83 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.19 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 48.50 | 0.94 | 1.19 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.21 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 49.00 | 1.00 | 1.14 | 1.17 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.23 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 49.50 | 1.14 | 4.95 | 1.37 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.25 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 1.37 | 1.46 | 1.34 | 0.00 | 0.00% | 0 | 6,524 | 0.49 | -0.27 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 51.00 | 1.25 | 1.84 | % | 0 | 0 | 0.45 | -0.32 | 0.05 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 52.00 | 1.38 | 2.57 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.37 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 53.00 | 2.32 | 2.92 | 2.96 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.42 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 54.00 | 3.05 | 3.25 | % | 0 | 0 | 0.48 | -0.48 | 0.05 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 55.00 | 3.65 | 3.75 | 3.95 | 0.00 | 0.00% | 0 | 1,449 | 0.49 | -0.53 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 56.00 | 4.25 | 4.45 | % | 0 | 0 | 0.49 | -0.58 | 0.05 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 57.00 | 4.90 | 5.15 | 5.61 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.63 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 58.00 | 5.65 | 7.65 | 6.02 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.68 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 59.00 | 6.40 | 7.55 | 7.10 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.72 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 7.25 | 7.40 | 7.85 | 0.00 | 0.00% | 0 | 78 | 0.51 | -0.76 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 7.75 | 8.25 | 8.70 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.79 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 62.00 | 8.90 | 9.10 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.82 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 63.00 | 8.75 | 10.10 | % | 0 | 0 | 0.53 | -0.84 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 64.00 | 10.60 | 11.75 | 11.50 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.86 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 10.85 | 11.80 | 11.85 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.88 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 15.75 | 16.65 | 20.35 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.94 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 20.05 | 22.15 | 24.20 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 25.85 | 27.60 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |