Options Chain for CAMECO CORP COM (CCJ) - $57.46 as of 11/20/2024 3:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.80 | 28.90 | 27.24 | 0.00 | 0.00% | 0 | 12 | 8.38 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 35.00 | 21.95 | 23.10 | 19.40 | 0.00 | 0.00% | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:26 PM EST |
| 38.00 | 19.50 | 19.80 | 19.33 | 0.00 | 0.00% | 0 | 4 | 2.88 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 39.00 | 18.55 | 19.00 | 18.45 | +0.05 | +0.28% | 9 | 96 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 40.00 | 17.55 | 17.80 | 15.10 | 0.00 | 0.00% | 0 | 13 | 2.56 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 41.00 | 16.55 | 16.75 | 16.58 | 0.00 | 0.00% | 0 | 10 | 2.40 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 42.00 | 15.50 | 15.75 | 15.65 | 0.00 | 0.00% | 0 | 6 | 2.25 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 42.50 | 15.05 | 15.25 | 13.75 | 0.00 | 0.00% | 0 | 12 | 2.17 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 43.00 | 14.55 | 15.60 | 14.42 | +1.17 | +8.83% | 1 | 17 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 43.50 | 13.40 | 14.30 | 9.60 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:26 PM EST |
| 44.00 | 13.55 | 13.80 | 9.47 | 0.00 | 0.00% | 0 | 14 | 1.95 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 44.50 | 13.05 | 13.30 | 12.95 | +1.85 | +16.67% | 1 | 17 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 45.00 | 11.60 | 12.70 | 12.40 | +0.50 | +4.21% | 7 | 14 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 45.50 | 12.05 | 12.30 | 7.95 | 0.00 | 0.00% | 0 | 7 | 1.73 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 46.00 | 11.55 | 11.75 | 7.48 | 0.00 | 0.00% | 0 | 18 | 1.66 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 46.50 | 11.05 | 11.30 | 6.95 | 0.00 | 0.00% | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 47.00 | 10.50 | 10.75 | 8.50 | 0.00 | 0.00% | 0 | 12 | 1.77 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 47.50 | 9.25 | 10.30 | 5.97 | 0.00 | 0.00% | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 48.00 | 9.00 | 9.75 | 9.45 | 0.00 | 0.00% | 0 | 6 | 1.38 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 48.50 | 9.00 | 10.15 | 6.05 | 0.00 | 0.00% | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 49.00 | 8.55 | 9.70 | 8.35 | +1.35 | +19.29% | 25 | 56 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 49.50 | 8.05 | 8.25 | 4.20 | 0.00 | 0.00% | 0 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:26 PM EST |
| 50.00 | 7.05 | 8.25 | 7.54 | +0.21 | +2.87% | 4 | 69 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 51.00 | 6.55 | 7.55 | 6.40 | -0.24 | -3.62% | 27 | 158 | 0.97 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 52.00 | 5.60 | 6.20 | 4.95 | -0.50 | -9.18% | 1 | 484 | 0.84 | 0.98 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 52.50 | 5.10 | 6.05 | 4.37 | -0.38 | -8.00% | 12 | 1,152 | 0.77 | 0.97 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 53.00 | 4.60 | 4.70 | 4.40 | -0.40 | -8.34% | 39 | 988 | 0.70 | 0.96 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 54.00 | 3.05 | 4.90 | 3.15 | -0.42 | -11.77% | 33 | 639 | 0.30 | 0.93 | 0.06 | -0.10 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 55.00 | 2.72 | 2.85 | 2.58 | -0.17 | -6.19% | 48 | 1,511 | 0.47 | 0.88 | 0.10 | -0.17 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 56.00 | 1.92 | 2.01 | 1.93 | -0.05 | -2.53% | 49 | 1,007 | 0.53 | 0.78 | 0.14 | -0.22 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 57.00 | 1.08 | 1.65 | 1.26 | -0.04 | -3.08% | 488 | 1,324 | 0.52 | 0.63 | 0.17 | -0.25 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 58.00 | 0.75 | 0.77 | 0.76 | -0.14 | -15.56% | 1,057 | 1,402 | 0.53 | 0.45 | 0.17 | -0.24 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 59.00 | 0.40 | 0.44 | 0.40 | -0.17 | -29.83% | 425 | 590 | 0.54 | 0.30 | 0.14 | -0.21 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 60.00 | 0.20 | 0.23 | 0.21 | -0.10 | -32.26% | 829 | 2,058 | 0.55 | 0.18 | 0.10 | -0.15 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 61.00 | 0.10 | 0.12 | 0.11 | -0.07 | -38.89% | 665 | 3,514 | 0.57 | 0.10 | 0.06 | -0.10 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 62.00 | 0.04 | 0.06 | 0.06 | -0.05 | -45.46% | 19 | 387 | 0.58 | 0.05 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 63.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 140 | 197 | 0.60 | 0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 64.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 156 | 0.86 | 0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 65.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 3 | 1,209 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 66.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 20 | 1.44 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 67.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.82 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 68.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 108 | 2.16 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 69.00 | 0.00 | 0.51 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 66 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 75.00 | 0.00 | 0.54 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 80.00 | 0.00 | 0.53 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 85.00 | 0.00 | 0.53 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 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 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:26 PM EST |
| 35.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 6 | 5.10 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:26 PM EST |
| 38.00 | 0.00 | 0.53 | 0.14 | 0.00 | 0.00% | 0 | 7 | 4.41 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:26 PM EST |
| 39.00 | 0.00 | 0.53 | 0.27 | 0.00 | 0.00% | 0 | 13 | 4.19 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:26 PM EST |
| 40.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 15 | 3.98 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:26 PM EST |
| 41.00 | 0.00 | 0.53 | 0.18 | 0.00 | 0.00% | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:26 PM EST |
| 42.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 43 | 3.56 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:26 PM EST |
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 43.00 | 0.00 | 0.05 | 0.39 | 0.00 | 0.00% | 0 | 20 | 1.89 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:26 PM EST |
| 43.50 | 0.00 | 0.05 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 44.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 52 | 1.76 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:26 PM EST |
| 44.50 | 0.00 | 0.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.04 | +0.01 | +33.34% | 2 | 46 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 45.50 | 0.00 | 0.05 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 46.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 91 | 1.51 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 46.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 247 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 47.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 40 | 1.38 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 47.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 48.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 392 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 48.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 873 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 49.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 6 | 544 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 49.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 55 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1,430 | 987 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 51.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 4 | 875 | 0.73 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 52.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 64 | 574 | 0.72 | -0.02 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 52.50 | 0.02 | 0.04 | 0.04 | -0.03 | -42.86% | 3 | 133 | 0.66 | -0.03 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 53.00 | 0.03 | 0.05 | 0.03 | -0.07 | -70.00% | 63 | 5,383 | 0.64 | -0.04 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 54.00 | 0.06 | 0.08 | 0.08 | -0.07 | -46.67% | 194 | 370 | 0.59 | -0.07 | 0.06 | -0.10 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 55.00 | 0.14 | 0.16 | 0.18 | -0.12 | -40.00% | 84 | 467 | 0.56 | -0.12 | 0.10 | -0.17 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 56.00 | 0.30 | 0.34 | 0.41 | -0.29 | -41.43% | 715 | 847 | 0.55 | -0.22 | 0.14 | -0.22 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 57.00 | 0.39 | 0.66 | 0.65 | -0.21 | -24.42% | 218 | 147 | 0.56 | -0.37 | 0.17 | -0.25 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 58.00 | 0.87 | 1.15 | 1.09 | -0.21 | -16.16% | 268 | 98 | 0.56 | -0.55 | 0.17 | -0.24 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 59.00 | 1.57 | 1.89 | 1.95 | -0.11 | -5.34% | 5 | 118 | 0.60 | -0.70 | 0.14 | -0.21 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 60.00 | 2.54 | 2.62 | 2.64 | -0.41 | -13.45% | 2 | 49 | 0.61 | -0.82 | 0.10 | -0.15 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 61.00 | 3.35 | 3.80 | 5.04 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.90 | 0.06 | -0.10 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 62.00 | 4.30 | 4.90 | 4.65 | -3.30 | -41.51% | 4 | 3 | 0.96 | -0.95 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 63.00 | 5.30 | 5.70 | 5.20 | -1.00 | -16.13% | 2 | 1 | 1.20 | -0.98 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 64.00 | 6.10 | 7.15 | 11.40 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.99 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:26 PM EST |
| 65.00 | 7.25 | 7.50 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:26 PM EST |
| 66.00 | 8.30 | 8.55 | 11.90 | 0.00 | 0.00% | 0 | 2 | 1.10 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:26 PM EST |
| 67.00 | 9.25 | 9.50 | 13.70 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:26 PM EST |
| 68.00 | 10.25 | 10.50 | 11.45 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 69.00 | 11.30 | 11.50 | 13.10 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 70.00 | 12.30 | 12.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 71.00 | 13.25 | 13.50 | 16.80 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:26 PM EST |
| 75.00 | 17.30 | 18.05 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 80.00 | 22.30 | 22.50 | 22.60 | % | 2 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST | |
| 85.00 | 27.00 | 28.20 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST |