Options Chain for CAMECO CORP COM (CCJ) - $48.17 as of 4/18/2024 9:02:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.45 | 23.90 | 23.45 | +0.80 | +3.54% | 3 | 4 | 5.58 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 30.00 | 17.25 | 19.10 | 19.00 | 0.00 | 0.00% | 0 | 20 | 4.14 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/18/2024 3:59:59 PM EST |
| 32.00 | 15.60 | 16.45 | 16.70 | +0.35 | +2.15% | 1 | 12 | 5.97 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 33.00 | 13.95 | 16.05 | 10.40 | 0.00 | 0.00% | 0 | 4 | 5.88 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/18/2024 3:59:59 PM EST |
| 34.00 | 13.45 | 14.35 | 14.35 | 0.00 | 0.00% | 0 | 2,631 | 3.14 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 35.00 | 12.65 | 14.25 | 14.85 | 0.00 | 0.00% | 0 | 74 | 2.90 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:59 PM EST |
| 35.50 | 12.50 | 13.60 | 13.85 | 0.00 | 0.00% | 0 | 10 | 5.73 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:59 PM EST |
| 36.00 | 11.15 | 13.20 | 11.80 | 0.00 | 0.00% | 0 | 23 | 2.68 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 4/18/2024 3:59:59 PM EST |
| 36.50 | 10.70 | 12.65 | 13.80 | 0.00 | 0.00% | 0 | 7 | 4.04 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:59 PM EST |
| 37.00 | 10.45 | 11.25 | 11.55 | 0.00 | 0.00% | 0 | 105 | 2.45 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 37.50 | 9.80 | 10.75 | 13.20 | 0.00 | 0.00% | 0 | 5 | 3.46 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/18/2024 3:59:59 PM EST |
| 38.00 | 9.50 | 10.25 | 10.59 | +0.26 | +2.52% | 2 | 1,066 | 2.23 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 38.50 | 8.65 | 9.75 | 10.20 | -0.65 | -6.00% | 2 | 2 | 2.45 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 39.00 | 8.30 | 10.15 | 9.30 | 0.00 | 0.00% | 0 | 196 | 2.33 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 39.50 | 7.95 | 8.75 | 9.20 | -1.85 | -16.75% | 2 | 61 | 2.42 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 40.00 | 7.40 | 8.70 | 7.95 | -0.85 | -9.66% | 11 | 697 | 3.66 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 40.50 | 7.00 | 7.75 | 7.75 | 0.00 | 0.00% | 0 | 18 | 1.98 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:59 PM EST |
| 41.00 | 6.35 | 7.75 | 7.00 | -0.50 | -6.67% | 7 | 2,421 | 2.21 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 41.50 | 6.05 | 7.70 | 6.70 | 0.00 | 0.00% | 0 | 75 | 1.75 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:59 PM EST |
| 42.00 | 5.50 | 6.25 | 6.05 | -0.45 | -6.93% | 8 | 1,481 | 1.64 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 42.50 | 5.05 | 5.75 | 6.20 | +0.20 | +3.34% | 2 | 179 | 1.52 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 43.00 | 4.70 | 6.15 | 5.00 | 0.00 | 0.00% | 207 | 3,561 | 1.56 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 43.50 | 4.00 | 5.75 | 5.20 | 0.00 | 0.00% | 0 | 106 | 1.29 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 44.00 | 4.10 | 4.25 | 4.01 | -0.49 | -10.89% | 26 | 1,449 | 0.99 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 44.50 | 3.60 | 4.00 | 5.30 | 0.00 | 0.00% | 0 | 93 | 1.06 | 1.00 | 0.01 | -0.02 | 4/15/2024 | 4/18/2024 3:59:59 PM EST |
| 45.00 | 2.91 | 3.65 | 3.20 | -0.33 | -9.35% | 20 | 22,311 | 0.95 | 0.99 | 0.02 | -0.04 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 45.50 | 2.49 | 2.76 | 3.00 | 0.00 | 0.00% | 0 | 432 | 1.15 | 0.98 | 0.04 | -0.05 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 46.00 | 2.06 | 2.31 | 2.47 | -0.11 | -4.27% | 12 | 1,185 | 0.92 | 0.94 | 0.08 | -0.10 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 46.50 | 1.54 | 1.87 | 1.65 | -0.86 | -34.27% | 3 | 1,237 | 0.45 | 0.89 | 0.13 | -0.15 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 47.00 | 1.26 | 1.47 | 1.23 | -0.46 | -27.22% | 15 | 1,840 | 0.49 | 0.81 | 0.19 | -0.20 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 47.50 | 0.89 | 0.93 | 0.92 | -0.40 | -30.31% | 18 | 106 | 0.51 | 0.71 | 0.26 | -0.24 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 48.00 | 0.58 | 0.62 | 0.62 | -0.33 | -34.74% | 172 | 1,964 | 0.50 | 0.57 | 0.30 | -0.26 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 48.50 | 0.35 | 0.39 | 0.42 | -0.33 | -44.00% | 96 | 414 | 0.50 | 0.41 | 0.31 | -0.26 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 49.00 | 0.20 | 0.23 | 0.21 | -0.25 | -54.35% | 981 | 843 | 0.51 | 0.27 | 0.26 | -0.22 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 49.50 | 0.10 | 0.14 | 0.11 | -0.25 | -69.45% | 50 | 253 | 0.52 | 0.17 | 0.19 | -0.17 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 50.00 | 0.05 | 0.08 | 0.05 | -0.21 | -80.77% | 793 | 8,726 | 0.54 | 0.10 | 0.13 | -0.12 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 51.00 | 0.02 | 0.09 | 0.02 | -0.08 | -80.00% | 170 | 1,595 | 0.70 | 0.03 | 0.04 | -0.04 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 52.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 262 | 1,480 | 0.71 | 0.01 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 53.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 4 | 695 | 0.82 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 54.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 242 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 15,949 | 1.19 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 56.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 148 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 78 | 1.46 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:59 PM EST |
| 58.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 68 | 2.20 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 59.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 1 | 41 | 2.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 649 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 39 | 3.21 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.14 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.04 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 133 | 0.00 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 32.00 | 0.00 | 0.14 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 1 | 4.14 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/18/2024 3:59:59 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,277 | 2.64 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 2,919 | 2.44 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 35.50 | 0.00 | 0.48 | 0.06 | 0.00 | 0.00% | 0 | 13 | 4.60 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/18/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 773 | 2.25 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 36.50 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 61 | 4.65 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/18/2024 3:59:59 PM EST |
| 37.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 2,327 | 3.07 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 37.50 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 338 | 2.94 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/18/2024 3:59:59 PM EST |
| 38.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,933 | 2.04 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 38.50 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 1,562 | 2.69 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/18/2024 3:59:59 PM EST |
| 39.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 1,708 | 2.56 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 39.50 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 76 | 2.43 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 1,937 | 1.50 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 40.50 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 120 | 1.41 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/18/2024 3:59:59 PM EST |
| 41.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 2,723 | 2.06 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 41.50 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 1,506 | 1.94 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/18/2024 3:59:59 PM EST |
| 42.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,138 | 1.27 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 42.50 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 113 | 1.69 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,445 | 1.60 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 43.50 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 187 | 0.89 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 44.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,295 | 0.80 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 44.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 339 | 0.80 | 0.00 | 0.01 | -0.02 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 125 | 7,772 | 0.67 | -0.01 | 0.02 | -0.04 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 45.50 | 0.01 | 0.48 | 0.05 | 0.00 | 0.00% | 4 | 1,920 | 1.01 | -0.02 | 0.04 | -0.05 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 46.00 | 0.03 | 0.05 | 0.04 | -0.05 | -55.56% | 26 | 2,148 | 0.58 | -0.06 | 0.08 | -0.10 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 46.50 | 0.07 | 0.09 | 0.08 | -0.08 | -50.00% | 73 | 651 | 0.57 | -0.11 | 0.13 | -0.15 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 47.00 | 0.12 | 0.16 | 0.13 | -0.10 | -43.48% | 440 | 1,669 | 0.54 | -0.19 | 0.19 | -0.20 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 47.50 | 0.24 | 0.27 | 0.25 | -0.09 | -26.48% | 486 | 755 | 0.53 | -0.29 | 0.26 | -0.24 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 48.00 | 0.42 | 0.45 | 0.43 | -0.17 | -28.34% | 771 | 1,213 | 0.51 | -0.43 | 0.30 | -0.26 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 48.50 | 0.68 | 0.72 | 0.66 | -0.09 | -12.00% | 706 | 348 | 0.53 | -0.59 | 0.31 | -0.26 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 49.00 | 1.00 | 1.09 | 1.11 | -0.02 | -1.77% | 164 | 910 | 0.54 | -0.73 | 0.26 | -0.22 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 49.50 | 1.33 | 1.79 | 1.15 | -0.24 | -17.27% | 1 | 126 | 0.65 | -0.83 | 0.19 | -0.17 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 50.00 | 1.75 | 2.02 | 2.05 | +0.28 | +15.82% | 541 | 617 | 0.72 | -0.90 | 0.13 | -0.12 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 51.00 | 2.80 | 2.99 | 2.97 | 0.00 | 0.00% | 196 | 344 | 1.04 | -0.97 | 0.04 | -0.04 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 52.00 | 3.50 | 4.40 | 3.72 | -0.78 | -17.34% | 11 | 120 | 0.92 | -0.99 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 53.00 | 3.90 | 5.65 | 4.97 | +1.24 | +33.25% | 3 | 59 | 2.12 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 54.00 | 5.20 | 6.35 | 5.30 | -0.20 | -3.64% | 7 | 5 | 1.97 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 55.00 | 6.25 | 7.15 | 6.65 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:59 PM EST |
| 56.00 | 7.75 | 7.90 | 8.05 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:59 PM EST |
| 57.00 | 8.75 | 9.70 | 8.30 | -0.35 | -4.05% | 1 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 58.00 | 9.75 | 10.55 | 9.30 | -0.75 | -7.47% | 3 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 59.00 | 10.75 | 11.00 | 10.55 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:59 PM EST |
| 60.00 | 11.75 | 12.45 | 13.05 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:59 PM EST |
| 65.00 | 16.20 | 17.70 | 17.00 | -1.05 | -5.82% | 1 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:59 PM EST |
| 70.00 | 21.35 | 22.10 | 17.70 | 0.00 | 0.00% | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:59 PM EST |
| 75.00 | 26.35 | 27.35 | 24.55 | 0.00 | 0.00% | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:59 PM EST |