Options Chain for CAMECO CORP COM (CCJ) - $46.54 as of 2/21/2025 3:07:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.50 | 13.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 6.55 | 8.80 | 14.80 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.98 | 0.01 | -0.01 | 1/27/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 7.55 | 7.85 | % | 0 | 0 | 0.74 | 0.96 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 6.60 | 6.80 | % | 0 | 0 | 0.58 | 0.94 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 38.00 | 5.35 | 5.95 | % | 0 | 0 | 0.38 | 0.91 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 39.00 | 3.90 | 4.95 | 8.45 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.87 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 3.75 | 4.10 | 11.60 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.82 | 0.06 | -0.05 | 1/30/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 2.79 | 3.55 | 5.95 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.75 | 0.07 | -0.05 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 42.00 | 2.47 | 2.72 | % | 0 | 0 | 0.49 | 0.67 | 0.09 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 43.00 | 1.75 | 2.06 | 1.88 | % | 12 | 0 | 0.46 | 0.58 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 43.50 | 1.37 | 1.84 | 2.18 | % | 1 | 0 | 0.50 | 0.53 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 44.00 | 1.35 | 1.59 | 1.89 | -1.51 | -44.42% | 2 | 4 | 0.50 | 0.48 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 44.50 | 0.76 | 1.27 | 1.63 | -2.02 | -55.35% | 10 | 2 | 0.41 | 0.43 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 0.84 | 1.08 | 1.10 | -2.45 | -69.02% | 9 | 6 | 0.45 | 0.39 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.50 | 0.47 | 0.92 | 0.95 | -2.30 | -70.77% | 7 | 9 | 0.42 | 0.34 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 0.57 | 0.78 | 0.67 | -1.38 | -67.32% | 13 | 27 | 0.48 | 0.30 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.50 | 0.60 | 0.66 | 0.82 | -1.81 | -68.83% | 10 | 21 | 0.48 | 0.27 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 47.00 | 0.50 | 0.55 | 0.47 | -1.47 | -75.78% | 24 | 32 | 0.48 | 0.23 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 47.50 | 0.42 | 0.46 | 0.46 | -1.52 | -76.77% | 5 | 7 | 0.49 | 0.20 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.00 | 0.34 | 0.39 | 0.41 | -1.45 | -77.96% | 43 | 44 | 0.49 | 0.17 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.50 | 0.28 | 0.33 | 0.41 | -1.01 | -71.13% | 6 | 1 | 0.49 | 0.15 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 49.00 | 0.23 | 0.28 | 0.35 | -1.08 | -75.53% | 8 | 138 | 0.50 | 0.12 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 49.50 | 0.19 | 0.24 | 0.19 | -0.93 | -83.04% | 33 | 5 | 0.50 | 0.10 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | -0.45 | -71.43% | 55 | 300 | 0.50 | 0.09 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 51.00 | 0.12 | 0.14 | 0.11 | -0.36 | -76.60% | 41 | 112 | 0.52 | 0.06 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 52.00 | 0.08 | 0.11 | 0.11 | -0.30 | -73.18% | 17 | 79 | 0.53 | 0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 53.00 | 0.01 | 0.11 | 0.11 | -0.11 | -50.00% | 1 | 183 | 0.51 | 0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 54.00 | 0.02 | 0.11 | 0.05 | -0.10 | -66.67% | 7 | 37 | 0.56 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 0.01 | 1.29 | 0.11 | -0.01 | -8.34% | 24 | 104 | 0.90 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 56.00 | 0.01 | 1.15 | 0.14 | 0.00 | 0.00% | 0 | 55 | 0.92 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 0.42 | 0.07 | 0.00 | 0.00% | 0 | 56 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.05 | 0.05 | -0.08 | -61.54% | 4 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.17 | 0.17 | -0.20 | -54.06% | 4 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.22 | 0.03 | -0.02 | -40.00% | 1 | 118 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.64 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 1.20 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 63.00 | 0.01 | 0.10 | 0.01 | -0.01 | -50.00% | 6 | 68 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.22 | 0.02 | -0.02 | -50.00% | 1 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.22 | 0.02 | -0.30 | -93.75% | 1 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 41 | 1.87 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 67.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 68.00 | 0.00 | 1.27 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 1.27 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.26 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 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 | 1.28 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.02 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.82 | -0.02 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 0.03 | 0.28 | % | 0 | 0 | 0.63 | -0.04 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 0.10 | 0.13 | 0.11 | % | 2 | 0 | 0.55 | -0.06 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 38.00 | 0.17 | 0.20 | 0.18 | % | 53 | 0 | 0.53 | -0.09 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 39.00 | 0.26 | 0.49 | 0.27 | +0.14 | +107.70% | 42 | 1 | 0.57 | -0.13 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 0.42 | 0.48 | 0.44 | +0.33 | +300.00% | 278 | 392 | 0.51 | -0.18 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 0.42 | 1.26 | 0.67 | +0.23 | +52.28% | 91 | 2 | 0.57 | -0.25 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 42.00 | 0.94 | 1.00 | 0.94 | +0.66 | +235.72% | 5 | 83 | 0.49 | -0.33 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 43.00 | 1.29 | 1.53 | 1.39 | +0.87 | +167.31% | 131 | 18 | 0.49 | -0.42 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 43.50 | 1.53 | 1.80 | 1.58 | +0.88 | +125.72% | 114 | 8 | 0.50 | -0.47 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 44.00 | 1.79 | 2.06 | 1.94 | +1.19 | +158.67% | 37 | 31 | 0.50 | -0.52 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 44.50 | 2.08 | 2.19 | 1.56 | +0.89 | +132.84% | 5 | 42 | 0.48 | -0.57 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 2.42 | 2.60 | 2.54 | +1.49 | +141.91% | 105 | 70 | 0.50 | -0.61 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.50 | 2.54 | 2.96 | 1.72 | -0.12 | -6.53% | 1 | 1 | 0.50 | -0.66 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 3.10 | 3.95 | 2.70 | +1.23 | +83.68% | 3 | 146 | 0.48 | -0.70 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.50 | 3.45 | 3.60 | 3.77 | +2.32 | +160.00% | 3 | 2 | 0.48 | -0.73 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 47.00 | 3.90 | 5.00 | 3.93 | +2.43 | +162.00% | 127 | 172 | 0.48 | -0.77 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 47.50 | 3.30 | 4.50 | 2.69 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.80 | 0.07 | -0.04 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 48.00 | 4.70 | 4.85 | 4.97 | +2.42 | +94.91% | 5 | 50 | 0.49 | -0.83 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 48.50 | 4.40 | 6.45 | 4.29 | % | 1 | 0 | 0.54 | -0.85 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 49.00 | 5.60 | 7.20 | 4.97 | +1.07 | +27.44% | 21 | 83 | 0.92 | -0.88 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 49.50 | 5.90 | 6.20 | 3.97 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.90 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 6.50 | 7.65 | 6.97 | +2.76 | +65.56% | 23 | 53 | 0.48 | -0.91 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 51.00 | 7.45 | 7.65 | 7.82 | +2.92 | +59.60% | 2 | 7 | 0.31 | -0.94 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 52.00 | 8.40 | 8.60 | 5.85 | 0.00 | 0.00% | 0 | 21 | 0.65 | -0.96 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 53.00 | 9.40 | 9.60 | 6.11 | 0.00 | 0.00% | 0 | 16 | 0.71 | -0.97 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 54.00 | 10.40 | 10.75 | 4.94 | 0.00 | 0.00% | 0 | 45 | 0.76 | -0.98 | 0.01 | -0.01 | 2/4/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 11.35 | 11.60 | 11.61 | +3.56 | +44.23% | 1 | 108 | 0.80 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 56.00 | 12.35 | 12.60 | 12.36 | +5.47 | +79.39% | 1 | 7 | 0.74 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 57.00 | 13.35 | 15.00 | 10.30 | 0.00 | 0.00% | 0 | 44 | 0.85 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 58.00 | 14.35 | 15.55 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:57 PM EST |
| 59.00 | 15.35 | 17.35 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 16.35 | 16.55 | 10.99 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 61.00 | 17.30 | 18.65 | 17.50 | +6.90 | +65.10% | 2 | 3 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 62.00 | 18.35 | 18.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 63.00 | 19.20 | 20.75 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 64.00 | 20.35 | 21.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 21.40 | 22.50 | 15.80 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 66.00 | 22.35 | 23.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 67.00 | 23.35 | 23.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 68.00 | 24.35 | 24.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 69.00 | 25.25 | 25.85 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 26.30 | 26.65 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 75.00 | 31.05 | 31.95 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |