Options Chain for CAMECO CORP COM (CCJ) - $38.10 as of 9/6/2024 3:31:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.95 | 17.10 | 23.83 | 0.00 | 0.00% | 0 | 7 | 3.11 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 23.00 | 13.95 | 14.10 | 14.35 | 0.00 | 0.00% | 0 | 40 | 1.35 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 10.40 | 12.15 | 13.65 | 0.00 | 0.00% | 0 | 32 | 1.53 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 28.00 | 8.85 | 9.15 | 16.35 | 0.00 | 0.00% | 0 | 30 | 1.08 | 0.99 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 7.00 | 8.15 | 8.70 | 0.00 | 0.00% | 0 | 62 | 0.91 | 0.97 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 31.00 | 4.40 | 6.20 | % | 0 | 0 | 0.63 | 0.94 | 0.03 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 32.00 | 5.10 | 5.25 | % | 0 | 0 | 0.51 | 0.91 | 0.04 | -0.03 | 9/6/2024 3:59:59 PM EST | |||
| 33.00 | 4.20 | 4.30 | 5.15 | 0.00 | 0.00% | 0 | 66 | 0.50 | 0.88 | 0.05 | -0.03 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 34.00 | 3.35 | 3.45 | 4.25 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.82 | 0.07 | -0.04 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 34.50 | 1.15 | 3.05 | 4.35 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.79 | 0.08 | -0.04 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 2.58 | 2.78 | 4.10 | 0.00 | 0.00% | 0 | 536 | 0.51 | 0.74 | 0.09 | -0.04 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 35.50 | 2.23 | 2.33 | 2.03 | -4.07 | -66.73% | 30 | 1 | 0.47 | 0.69 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 36.00 | 1.95 | 2.02 | 1.96 | -2.64 | -57.40% | 26 | 1 | 0.50 | 0.64 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 36.50 | 1.66 | 1.70 | 1.68 | -0.92 | -35.39% | 246 | 4 | 0.48 | 0.58 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 37.00 | 1.39 | 1.43 | 1.41 | -0.84 | -37.34% | 1,461 | 14 | 0.48 | 0.53 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 37.50 | 1.15 | 1.18 | 1.16 | -1.49 | -56.23% | 306 | 14 | 0.47 | 0.47 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 38.00 | 0.95 | 0.98 | 0.97 | -0.58 | -37.42% | 309 | 1,347 | 0.47 | 0.41 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 38.50 | 0.78 | 0.81 | 0.69 | -0.56 | -44.80% | 27 | 88 | 0.47 | 0.36 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 39.00 | 0.63 | 0.69 | 0.57 | -0.47 | -45.20% | 61 | 61 | 0.47 | 0.31 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 39.50 | 0.51 | 0.54 | 0.54 | -0.41 | -43.16% | 59 | 306 | 0.48 | 0.26 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 0.41 | 0.44 | 0.38 | -0.31 | -44.93% | 377 | 5,554 | 0.48 | 0.22 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 40.50 | 0.33 | 0.36 | 0.34 | -0.23 | -40.36% | 16 | 673 | 0.48 | 0.19 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 41.00 | 0.26 | 0.29 | 0.26 | -0.19 | -42.23% | 68 | 6,104 | 0.48 | 0.15 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 41.50 | 0.21 | 0.24 | 0.20 | -0.18 | -47.37% | 6 | 538 | 0.49 | 0.13 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 42.00 | 0.16 | 0.19 | 0.16 | -0.19 | -54.29% | 101 | 1,902 | 0.49 | 0.11 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 42.50 | 0.13 | 0.16 | 0.11 | -0.33 | -75.00% | 25 | 66 | 0.50 | 0.09 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 43.00 | 0.11 | 0.14 | 0.12 | -0.08 | -40.00% | 91 | 2,841 | 0.52 | 0.08 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 43.50 | 0.07 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 348 | 0.49 | 0.06 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 44.00 | 0.07 | 0.28 | 0.08 | -0.09 | -52.95% | 9 | 1,438 | 0.61 | 0.05 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 44.50 | 0.03 | 0.28 | 0.05 | -0.15 | -75.00% | 33 | 217 | 0.60 | 0.04 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 0.06 | 0.08 | 0.07 | -0.02 | -22.23% | 73 | 15,017 | 0.56 | 0.04 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 45.50 | 0.03 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 65 | 0.64 | 0.03 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 46.00 | 0.02 | 0.21 | 0.05 | 0.00 | 0.00% | 2 | 3,985 | 0.64 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 47.00 | 0.02 | 0.05 | 0.02 | -0.06 | -75.00% | 3 | 3,134 | 0.59 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 48.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 81 | 17,412 | 0.71 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 49.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 6 | 1,741 | 0.68 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 246 | 8,816 | 0.71 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 10,262 | 1.06 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6,183 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,168 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,429 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,711 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,149 | 1.81 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:59 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 9/6/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 186 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | -0.01 | -16.67% | 6 | 668 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 28.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 563 | 0.76 | -0.01 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 0.02 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 723 | 0.74 | -0.03 | 0.02 | -0.02 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 31.00 | 0.06 | 0.10 | 0.09 | -0.03 | -25.00% | 7 | 2 | 0.56 | -0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 32.00 | 0.11 | 0.14 | 0.13 | +0.07 | +116.67% | 4 | 28 | 0.53 | -0.09 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 33.00 | 0.20 | 0.23 | 0.22 | +0.11 | +100.00% | 87 | 897 | 0.51 | -0.12 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 34.00 | 0.35 | 0.39 | 0.50 | +0.33 | +194.12% | 66 | 22 | 0.50 | -0.18 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 34.50 | 0.45 | 0.49 | 0.13 | 0.00 | 0.00% | 0 | 23 | 0.50 | -0.21 | 0.08 | -0.04 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.58 | 0.62 | 0.62 | +0.24 | +63.16% | 161 | 4,354 | 0.49 | -0.26 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 35.50 | 0.73 | 0.77 | 0.71 | +0.34 | +91.90% | 44 | 13 | 0.49 | -0.31 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 36.00 | 0.91 | 0.95 | 1.09 | +0.59 | +118.00% | 122 | 88 | 0.49 | -0.36 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 36.50 | 1.11 | 1.15 | 1.14 | +0.55 | +93.22% | 76 | 49 | 0.48 | -0.42 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 37.00 | 1.34 | 1.38 | 1.35 | +0.48 | +55.18% | 81 | 409 | 0.48 | -0.47 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 37.50 | 1.61 | 1.65 | 1.64 | +0.52 | +46.43% | 46 | 401 | 0.47 | -0.53 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 38.00 | 1.90 | 1.95 | 1.94 | +0.66 | +51.57% | 131 | 6,218 | 0.48 | -0.59 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 38.50 | 2.23 | 2.46 | 2.30 | +0.94 | +69.12% | 2 | 106 | 0.48 | -0.64 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 39.00 | 2.58 | 2.64 | 2.70 | +0.99 | +57.90% | 6 | 144 | 0.48 | -0.69 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 39.50 | 2.75 | 3.05 | 3.10 | +1.01 | +48.33% | 2 | 80 | 0.48 | -0.74 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 3.35 | 3.45 | 3.45 | +0.81 | +30.69% | 26 | 3,267 | 0.49 | -0.78 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 40.50 | 3.75 | 4.80 | 4.35 | +1.69 | +63.54% | 7 | 71 | 0.48 | -0.81 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 41.00 | 4.20 | 4.30 | 4.35 | +1.36 | +45.49% | 28 | 1,254 | 0.49 | -0.85 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 41.50 | 4.65 | 4.75 | 4.74 | +1.34 | +39.42% | 6 | 634 | 0.50 | -0.87 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 42.00 | 4.70 | 5.20 | 5.16 | +1.26 | +32.31% | 20 | 2,571 | 0.49 | -0.89 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 42.50 | 5.55 | 7.20 | 5.92 | +1.77 | +42.66% | 3 | 25 | 0.51 | -0.91 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 43.00 | 6.05 | 7.15 | 6.10 | +1.44 | +30.91% | 131 | 650 | 0.59 | -0.92 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 43.50 | 6.50 | 7.65 | 3.45 | 0.00 | 0.00% | 0 | 33 | 1.36 | -0.94 | 0.03 | -0.02 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 44.00 | 7.00 | 8.80 | 7.20 | +1.60 | +28.58% | 14 | 867 | 0.60 | -0.95 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 44.50 | 7.50 | 7.65 | 8.52 | +4.07 | +91.47% | 2 | 18 | 0.76 | -0.96 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 6.75 | 8.20 | 8.45 | +1.73 | +25.75% | 10 | 4,775 | 1.13 | -0.96 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 45.50 | 7.00 | 8.65 | 2.88 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.97 | 0.02 | -0.01 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 46.00 | 8.40 | 9.15 | 9.73 | +1.83 | +23.17% | 8 | 4,881 | 0.72 | -0.97 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 47.00 | 9.95 | 10.25 | 7.70 | 0.00 | 0.00% | 0 | 626 | 1.59 | -0.98 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 48.00 | 10.10 | 12.55 | 9.93 | 0.00 | 0.00% | 0 | 129 | 0.82 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 49.00 | 11.25 | 13.60 | 10.55 | 0.00 | 0.00% | 0 | 63 | 0.98 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 11.45 | 14.05 | 13.69 | +2.19 | +19.05% | 6 | 7 | 0.98 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 17.40 | 19.30 | 11.97 | 0.00 | 0.00% | 0 | 11 | 1.15 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 60.00 | 22.95 | 24.10 | 17.20 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 65.00 | 27.75 | 28.45 | 24.10 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:59 PM EST |
| 70.00 | 32.20 | 33.65 | 18.25 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:59 PM EST |
| 75.00 | 37.00 | 40.05 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 80.00 | 42.30 | 43.85 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |