Options Chain for CAMECO CORP COM (CCJ) - $60.03 as of 6/6/2025 3:12:06 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 39.15 | 41.80 | 33.20 | 0.00 | 0.00% | 0 | 33 | 4.03 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:53 PM EST |
25.00 | 34.20 | 36.85 | 33.67 | 0.00 | 0.00% | 0 | 14 | 3.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
30.00 | 30.10 | 30.95 | 26.90 | 0.00 | 0.00% | 0 | 61 | 2.06 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:53 PM EST |
31.00 | 29.15 | 29.80 | 22.25 | 0.00 | 0.00% | 0 | 23 | 2.25 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 3:59:53 PM EST |
32.00 | 28.25 | 28.85 | 18.10 | 0.00 | 0.00% | 0 | 56 | 2.11 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 3:59:53 PM EST |
33.00 | 27.15 | 27.80 | 18.25 | 0.00 | 0.00% | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:53 PM EST |
34.00 | 26.30 | 26.90 | 9.05 | 0.00 | 0.00% | 0 | 43 | 1.59 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:53 PM EST |
35.00 | 24.50 | 25.65 | 24.37 | 0.00 | 0.00% | 0 | 132 | 1.51 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
36.00 | 24.40 | 25.20 | 11.10 | 0.00 | 0.00% | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 3:59:53 PM EST |
37.00 | 23.40 | 23.65 | 23.20 | +6.98 | +43.04% | 1 | 34 | 1.29 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
38.00 | 21.50 | 23.55 | 21.45 | +7.38 | +52.46% | 1 | 101 | 1.13 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
39.00 | 21.00 | 21.55 | 17.03 | 0.00 | 0.00% | 0 | 177 | 1.16 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:53 PM EST |
40.00 | 20.45 | 20.60 | 19.18 | -1.17 | -5.75% | 5 | 801 | 1.01 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
41.00 | 19.40 | 19.60 | 18.45 | 0.00 | 0.00% | 0 | 198 | 0.95 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
42.00 | 16.90 | 18.65 | 17.65 | -1.15 | -6.12% | 16 | 520 | 0.98 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
43.00 | 17.15 | 17.60 | 17.36 | 0.00 | 0.00% | 0 | 424 | 0.93 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
44.00 | 16.35 | 16.60 | 16.35 | 0.00 | 0.00% | 0 | 324 | 0.87 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
45.00 | 15.45 | 15.60 | 15.20 | +0.06 | +0.40% | 7 | 2,378 | 0.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
45.50 | 13.60 | 15.15 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:53 PM EST |
46.00 | 14.30 | 14.65 | 13.80 | -0.58 | -4.04% | 5 | 388 | 0.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
46.50 | 13.95 | 14.15 | 14.60 | 0.00 | 0.00% | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:53 PM EST |
47.00 | 13.30 | 13.60 | 13.00 | -0.25 | -1.89% | 10 | 641 | 0.71 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
47.50 | 12.10 | 13.15 | 12.85 | 0.00 | 0.00% | 0 | 3 | 0.68 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
48.00 | 12.45 | 12.60 | 12.40 | +0.39 | +3.25% | 2 | 2,760 | 0.66 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
48.50 | 11.10 | 12.20 | 11.30 | 0.00 | 0.00% | 0 | 12 | 0.68 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
49.00 | 11.30 | 11.70 | 10.75 | 0.00 | 0.00% | 0 | 1,714 | 0.65 | 0.99 | 0.00 | -0.01 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
49.50 | 10.95 | 11.40 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
50.00 | 10.50 | 10.60 | 10.30 | -0.09 | -0.87% | 18 | 10,166 | 0.55 | 0.98 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
51.00 | 9.45 | 9.70 | 8.97 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.98 | 0.01 | -0.01 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
52.00 | 8.50 | 8.65 | 8.30 | +0.73 | +9.65% | 1 | 805 | 0.53 | 0.96 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
53.00 | 7.55 | 7.70 | 6.90 | -0.55 | -7.39% | 33 | 820 | 0.45 | 0.93 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
54.00 | 6.55 | 7.10 | 6.25 | +0.49 | +8.51% | 8 | 60 | 0.42 | 0.91 | 0.03 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
55.00 | 5.65 | 5.80 | 5.66 | -0.04 | -0.71% | 156 | 8,762 | 0.39 | 0.88 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
56.00 | 4.60 | 4.90 | 4.32 | -0.28 | -6.09% | 8 | 166 | 0.33 | 0.84 | 0.05 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
57.00 | 3.95 | 4.05 | 3.95 | +0.15 | +3.95% | 46 | 551 | 0.37 | 0.79 | 0.06 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
58.00 | 3.05 | 3.30 | 3.25 | -0.01 | -0.31% | 75 | 895 | 0.36 | 0.73 | 0.08 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
59.00 | 2.43 | 2.64 | 2.55 | -0.11 | -4.14% | 154 | 641 | 0.36 | 0.65 | 0.09 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
60.00 | 1.97 | 2.06 | 2.00 | -0.07 | -3.39% | 684 | 12,381 | 0.37 | 0.56 | 0.09 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
61.00 | 1.50 | 1.61 | 1.52 | +0.11 | +7.81% | 39 | 680 | 0.37 | 0.47 | 0.09 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
62.00 | 1.10 | 1.18 | 1.16 | -0.03 | -2.53% | 136 | 4,185 | 0.37 | 0.38 | 0.09 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
63.00 | 0.83 | 0.89 | 0.86 | -0.16 | -15.69% | 1,149 | 1,223 | 0.38 | 0.30 | 0.08 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
64.00 | 0.59 | 0.64 | 0.63 | -0.11 | -14.87% | 26 | 3,146 | 0.38 | 0.24 | 0.07 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
65.00 | 0.42 | 0.48 | 0.46 | -0.04 | -8.00% | 6,161 | 17,674 | 0.39 | 0.19 | 0.06 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
66.00 | 0.30 | 0.34 | 0.28 | -0.09 | -24.33% | 15 | 42 | 0.40 | 0.14 | 0.05 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
67.00 | 0.22 | 0.25 | 0.22 | -0.04 | -15.39% | 4 | 258 | 0.41 | 0.11 | 0.04 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
68.00 | 0.15 | 0.18 | 0.15 | -0.09 | -37.50% | 1 | 60 | 0.41 | 0.08 | 0.03 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
69.00 | 0.11 | 0.14 | 0.12 | -0.06 | -33.34% | 1 | 10 | 0.42 | 0.06 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
70.00 | 0.08 | 0.11 | 0.09 | -0.05 | -35.72% | 170 | 24,289 | 0.43 | 0.04 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
75.00 | 0.02 | 0.06 | 0.05 | -0.01 | -16.67% | 9 | 1,120 | 0.52 | 0.01 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
80.00 | 0.00 | 0.04 | 0.03 | -0.02 | -40.00% | 22 | 7,741 | 0.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
85.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 327 | 1.50 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
90.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 156 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:53 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 8 | 2.17 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 3:59:53 PM EST |
25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 66 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:53 PM EST |
30.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 1,165 | 2.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:53 PM EST |
31.00 | 0.00 | 0.54 | 0.02 | 0.00 | 0.00% | 0 | 31,748 | 2.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
32.00 | 0.00 | 0.56 | 0.32 | 0.00 | 0.00% | 0 | 43 | 2.19 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 3:59:53 PM EST |
33.00 | 0.00 | 0.54 | 0.04 | 0.00 | 0.00% | 0 | 4,470 | 2.08 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:53 PM EST |
34.00 | 0.00 | 0.56 | 0.10 | 0.00 | 0.00% | 0 | 177 | 2.01 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
35.00 | 0.00 | 0.03 | 0.02 | -0.05 | -71.43% | 15 | 1,717 | 1.18 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
36.00 | 0.00 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 235 | 1.85 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
37.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 1,394 | 1.48 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:53 PM EST |
38.00 | 0.00 | 0.34 | 0.03 | 0.00 | 0.00% | 0 | 16,919 | 1.50 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
39.00 | 0.00 | 0.57 | 0.07 | 0.00 | 0.00% | 0 | 680 | 1.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:53 PM EST |
40.00 | 0.02 | 0.05 | 0.04 | +0.01 | +33.34% | 5 | 9,886 | 0.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
41.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 9,905 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
42.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 5,524 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
43.00 | 0.00 | 0.57 | 0.03 | 0.00 | 0.00% | 0 | 506 | 1.35 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
44.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 5 | 4,707 | 0.72 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
45.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 3 | 8,062 | 0.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
45.50 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 24 | 1.47 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
46.00 | 0.00 | 0.61 | 0.04 | 0.00 | 0.00% | 0 | 14,109 | 1.13 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
46.50 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 42 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:53 PM EST |
47.00 | 0.00 | 0.12 | 0.04 | -0.01 | -20.00% | 3 | 495 | 0.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
47.50 | 0.00 | 1.29 | 0.53 | 0.00 | 0.00% | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
48.00 | 0.01 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 631 | 1.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
48.50 | 0.01 | 0.61 | 0.26 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 6/6/2025 3:59:53 PM EST |
49.00 | 0.01 | 0.58 | 0.06 | 0.00 | 0.00% | 0 | 1,348 | 0.93 | -0.01 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
49.50 | 0.01 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 37 | 0.89 | -0.01 | 0.00 | -0.01 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
50.00 | 0.05 | 0.07 | 0.18 | +0.13 | +260.00% | 18 | 3,611 | 0.52 | -0.02 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
51.00 | 0.02 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 2,104 | 0.80 | -0.02 | 0.01 | -0.01 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
52.00 | 0.03 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 308 | 0.56 | -0.04 | 0.02 | -0.02 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
53.00 | 0.05 | 0.10 | 0.09 | -0.10 | -52.64% | 376 | 198 | 0.39 | -0.07 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
54.00 | 0.10 | 0.14 | 0.14 | -0.11 | -44.00% | 258 | 123 | 0.38 | -0.09 | 0.03 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
55.00 | 0.18 | 0.22 | 0.19 | -0.11 | -36.67% | 465 | 2,125 | 0.38 | -0.12 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
56.00 | 0.29 | 0.41 | 0.35 | -0.10 | -22.23% | 66 | 449 | 0.40 | -0.16 | 0.05 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
57.00 | 0.46 | 0.50 | 0.59 | -0.06 | -9.24% | 8 | 434 | 0.37 | -0.21 | 0.06 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
58.00 | 0.71 | 0.76 | 0.71 | -0.23 | -24.47% | 37 | 218 | 0.37 | -0.27 | 0.08 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
59.00 | 1.03 | 1.15 | 1.33 | -0.24 | -15.29% | 4 | 672 | 0.37 | -0.35 | 0.09 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
60.00 | 1.29 | 1.60 | 1.50 | -0.28 | -15.73% | 250 | 423 | 0.38 | -0.44 | 0.09 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
61.00 | 1.97 | 2.06 | 2.46 | 0.00 | 0.00% | 0 | 243 | 0.37 | -0.53 | 0.09 | -0.06 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
62.00 | 2.57 | 2.68 | 2.58 | -0.40 | -13.43% | 103 | 207 | 0.37 | -0.62 | 0.09 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
63.00 | 3.25 | 3.40 | 3.97 | -0.38 | -8.74% | 2 | 49 | 0.37 | -0.70 | 0.08 | -0.06 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
64.00 | 4.05 | 4.25 | % | 0 | 0 | 0.39 | -0.76 | 0.07 | -0.05 | 6/6/2025 3:59:53 PM EST | |||
65.00 | 4.85 | 5.75 | 5.53 | 0.00 | 0.00% | 0 | 21 | 0.52 | -0.81 | 0.06 | -0.05 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
66.00 | 4.85 | 6.75 | % | 0 | 0 | 0.39 | -0.86 | 0.05 | -0.04 | 6/6/2025 3:59:53 PM EST | |||
67.00 | 5.85 | 7.75 | % | 0 | 0 | 0.43 | -0.89 | 0.04 | -0.03 | 6/6/2025 3:59:53 PM EST | |||
68.00 | 7.20 | 8.60 | % | 0 | 0 | 0.50 | -0.92 | 0.03 | -0.03 | 6/6/2025 3:59:53 PM EST | |||
69.00 | 8.50 | 9.60 | 8.09 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.94 | 0.02 | -0.02 | 5/27/2025 | 6/6/2025 3:59:53 PM EST |
70.00 | 9.50 | 9.70 | 8.45 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.96 | 0.02 | -0.02 | 5/27/2025 | 6/6/2025 3:59:53 PM EST |
75.00 | 14.10 | 14.70 | 14.75 | -4.47 | -23.26% | 2 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
80.00 | 18.70 | 19.70 | 30.46 | 0.00 | 0.00% | 0 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 3:59:53 PM EST |
85.00 | 24.45 | 25.20 | 29.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 6/6/2025 3:59:53 PM EST |
90.00 | 28.80 | 30.25 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST |