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 | 23.50 | 24.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 18.55 | 18.80 | 17.20 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 38.00 | 14.90 | 16.75 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 39.00 | 14.55 | 15.75 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 13.25 | 14.45 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 41.00 | 12.60 | 12.85 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 42.00 | 11.60 | 11.90 | 8.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 43.00 | 10.55 | 10.90 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 44.00 | 8.65 | 10.10 | 5.85 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 8.25 | 10.25 | % | 0 | 0 | 0.79 | 0.95 | 0.02 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 46.00 | 7.75 | 8.10 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.93 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 46.50 | 7.30 | 8.80 | % | 0 | 0 | 0.80 | 0.92 | 0.03 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 47.00 | 6.85 | 8.60 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.90 | 0.03 | -0.04 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 47.50 | 6.35 | 6.85 | % | 0 | 0 | 0.42 | 0.88 | 0.03 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 48.00 | 5.05 | 7.65 | 6.05 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.87 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 48.50 | 3.75 | 6.20 | % | 0 | 0 | 0.56 | 0.84 | 0.04 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 49.00 | 4.50 | 5.85 | 3.84 | 0.00 | 0.00% | 0 | 266 | 0.43 | 0.82 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 49.50 | 4.55 | 5.45 | % | 0 | 0 | 0.50 | 0.80 | 0.05 | -0.06 | 1/21/2025 3:59:58 PM EST | |||
| 50.00 | 4.35 | 4.80 | 3.74 | 0.00 | 0.00% | 0 | 399 | 0.50 | 0.77 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 51.00 | 3.65 | 4.30 | 3.22 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.71 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 52.00 | 3.00 | 3.20 | 2.98 | 0.00 | 0.00% | 0 | 236 | 0.47 | 0.65 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 53.00 | 2.48 | 2.63 | 2.48 | 0.00 | 0.00% | 0 | 466 | 0.47 | 0.58 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 54.00 | 1.83 | 2.14 | 2.03 | 0.00 | 0.00% | 0 | 728 | 0.48 | 0.50 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 1.57 | 1.69 | 1.65 | 0.00 | 0.00% | 0 | 3,318 | 0.47 | 0.43 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 56.00 | 0.97 | 1.37 | 1.15 | 0.00 | 0.00% | 0 | 206 | 0.44 | 0.36 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 57.00 | 0.97 | 1.08 | 0.91 | 0.00 | 0.00% | 0 | 87 | 0.48 | 0.29 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 58.00 | 0.61 | 0.86 | 0.70 | 0.00 | 0.00% | 0 | 2,272 | 0.49 | 0.23 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 59.00 | 0.58 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 37 | 0.49 | 0.19 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 0.26 | 0.67 | 0.44 | 0.00 | 0.00% | 0 | 146 | 0.52 | 0.14 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 0.33 | 0.44 | 0.32 | 0.00 | 0.00% | 0 | 430 | 0.51 | 0.11 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 62.00 | 0.28 | 0.45 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.09 | 0.03 | -0.03 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 63.00 | 0.22 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.07 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 64.00 | 0.16 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.05 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.12 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.04 | 0.02 | -0.02 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 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 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 1.27 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.12 | -0.01 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.07 | 0.36 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.01 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.58 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.02 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 44.00 | 0.08 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.05 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.05 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 46.00 | 0.17 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 114 | 0.51 | -0.07 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 46.50 | 0.21 | 0.25 | % | 0 | 0 | 0.50 | -0.08 | 0.03 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 47.00 | 0.25 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.10 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.50 | 0.31 | 0.35 | % | 0 | 0 | 0.50 | -0.12 | 0.03 | -0.04 | 1/21/2025 3:59:58 PM EST | |||
| 48.00 | 0.36 | 0.42 | 0.51 | 0.00 | 0.00% | 0 | 203 | 0.49 | -0.13 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 48.50 | 0.31 | 0.49 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.16 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 49.00 | 0.51 | 0.59 | 0.58 | 0.00 | 0.00% | 0 | 336 | 0.48 | -0.18 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 49.50 | 0.51 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.20 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 0.70 | 0.82 | 0.96 | 0.00 | 0.00% | 0 | 264 | 0.48 | -0.23 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 51.00 | 1.03 | 1.10 | 1.39 | 0.00 | 0.00% | 0 | 89 | 0.48 | -0.29 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 52.00 | 1.34 | 1.47 | 1.63 | 0.00 | 0.00% | 0 | 214 | 0.48 | -0.35 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 53.00 | 1.67 | 1.96 | 1.85 | 0.00 | 0.00% | 0 | 37 | 0.47 | -0.42 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 54.00 | 2.29 | 2.54 | 2.52 | 0.00 | 0.00% | 0 | 628 | 0.48 | -0.50 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 2.74 | 3.05 | 4.77 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.57 | 0.07 | -0.07 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 56.00 | 3.45 | 3.70 | 4.25 | 0.00 | 0.00% | 0 | 43 | 0.47 | -0.64 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 57.00 | 4.25 | 4.45 | 5.02 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.71 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 58.00 | 4.40 | 7.00 | 6.73 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.77 | 0.06 | -0.05 | 1/2/2025 | 1/21/2025 3:59:58 PM EST |
| 59.00 | 5.15 | 6.00 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.81 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 6.70 | 7.85 | 9.77 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.86 | 0.04 | -0.04 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 7.60 | 8.80 | % | 0 | 0 | 0.60 | -0.89 | 0.03 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 62.00 | 7.85 | 9.75 | 12.95 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.91 | 0.03 | -0.03 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 63.00 | 8.35 | 9.75 | % | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 64.00 | 10.45 | 10.70 | % | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 65.00 | 10.95 | 11.65 | % | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 70.00 | 16.25 | 16.60 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 75.00 | 19.75 | 22.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |