Options Chain for CAMECO CORP COM (CCJ) - $47.75 as of 5/1/2024 6:26:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.80 | 18.50 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:55 PM EST | |||
| 32.00 | 14.85 | 15.05 | 15.60 | 0.00 | 0.00% | 0 | 14 | 2.85 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:55 PM EST |
| 33.00 | 13.70 | 15.85 | 13.75 | -1.75 | -11.29% | 20 | 12 | 3.28 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 33.50 | 13.35 | 14.40 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 34.00 | 12.85 | 13.05 | 12.75 | -0.20 | -1.55% | 2 | 1 | 2.46 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 34.50 | 12.25 | 14.55 | 11.90 | 0.00 | 0.00% | 0 | 1 | 3.26 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 35.00 | 11.55 | 12.05 | 13.30 | 0.00 | 0.00% | 0 | 16 | 2.26 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 3:59:55 PM EST |
| 35.50 | 10.45 | 11.80 | 13.75 | 0.00 | 0.00% | 0 | 19 | 2.34 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 36.00 | 10.85 | 11.05 | 11.80 | +1.40 | +13.47% | 5 | 2 | 2.25 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 36.50 | 10.10 | 10.55 | 11.35 | % | 5 | 0 | 2.28 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST | |
| 37.00 | 8.85 | 10.05 | 9.40 | 0.00 | 0.00% | 0 | 4 | 1.90 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 37.50 | 8.65 | 9.55 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 38.00 | 8.40 | 9.05 | 8.40 | 0.00 | 0.00% | 0 | 4 | 2.45 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 38.50 | 7.65 | 8.55 | 7.90 | 0.00 | 0.00% | 0 | 8 | 2.56 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 39.00 | 7.85 | 9.70 | 6.60 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 39.50 | 6.25 | 8.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 40.00 | 6.55 | 7.05 | 7.85 | +1.10 | +16.30% | 6 | 11 | 1.69 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 40.50 | 6.30 | 6.60 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 41.00 | 5.30 | 6.05 | 6.25 | 0.00 | 0.00% | 0 | 31 | 1.19 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 41.50 | 5.00 | 5.55 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 42.00 | 4.90 | 6.15 | 3.25 | 0.00 | 0.00% | 0 | 25 | 1.02 | 0.98 | 0.02 | -0.05 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 42.50 | 3.35 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.97 | 0.02 | -0.06 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 43.00 | 3.80 | 4.10 | 6.80 | 0.00 | 0.00% | 0 | 25 | 1.98 | 0.95 | 0.04 | -0.08 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 43.50 | 3.40 | 4.35 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.94 | 0.05 | -0.09 | 4/23/2024 | 5/1/2024 3:59:55 PM EST |
| 44.00 | 2.58 | 4.00 | 2.35 | 0.00 | 0.00% | 0 | 29 | 0.89 | 0.91 | 0.07 | -0.11 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 44.50 | 2.33 | 2.74 | 2.92 | +0.95 | +48.23% | 6 | 15 | 0.84 | 0.89 | 0.09 | -0.12 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 45.00 | 2.08 | 2.31 | 2.06 | +0.19 | +10.16% | 96 | 168 | 0.81 | 0.84 | 0.12 | -0.14 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 45.50 | 1.69 | 1.79 | 2.01 | +0.61 | +43.58% | 105 | 202 | 0.59 | 0.78 | 0.15 | -0.16 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 46.00 | 1.34 | 1.43 | 2.05 | +1.20 | +141.18% | 1,330 | 264 | 0.59 | 0.69 | 0.18 | -0.19 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 46.50 | 1.02 | 1.11 | 1.20 | +0.58 | +93.55% | 149 | 306 | 0.58 | 0.60 | 0.19 | -0.21 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 47.00 | 0.80 | 0.83 | 0.94 | +0.47 | +100.00% | 442 | 461 | 0.59 | 0.50 | 0.19 | -0.22 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 47.50 | 0.59 | 0.61 | 0.60 | +0.21 | +53.85% | 1,261 | 475 | 0.60 | 0.41 | 0.18 | -0.22 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 48.00 | 0.42 | 0.47 | 0.42 | +0.14 | +50.00% | 3,131 | 623 | 0.62 | 0.32 | 0.17 | -0.20 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 48.50 | 0.31 | 0.33 | 0.35 | +0.14 | +66.67% | 524 | 589 | 0.63 | 0.25 | 0.15 | -0.18 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 49.00 | 0.22 | 0.25 | 0.24 | +0.10 | +71.43% | 1,492 | 1,167 | 0.65 | 0.19 | 0.12 | -0.16 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 49.50 | 0.16 | 0.19 | 0.17 | +0.06 | +54.55% | 286 | 390 | 0.67 | 0.14 | 0.10 | -0.13 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 50.00 | 0.11 | 0.14 | 0.11 | +0.04 | +57.15% | 446 | 1,995 | 0.68 | 0.11 | 0.08 | -0.11 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 51.00 | 0.07 | 0.09 | 0.08 | +0.04 | +100.00% | 173 | 715 | 0.74 | 0.06 | 0.05 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 52.00 | 0.04 | 0.06 | 0.05 | +0.03 | +150.00% | 1,073 | 12,484 | 0.79 | 0.04 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 53.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 12 | 679 | 0.85 | 0.02 | 0.02 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 54.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 132 | 1,072 | 0.88 | 0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 17 | 1,186 | 0.94 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 340 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 212 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 529 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 59.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 64 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 517 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 61.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 270 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 62.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 416 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 63.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 304 | 1.76 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 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 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/1/2024 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.49 | 0.14 | 0.00 | 0.00% | 0 | 1 | 3.69 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 5/1/2024 3:59:55 PM EST |
| 33.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 60 | 2.09 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 34.00 | 0.00 | 1.27 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 34.50 | 0.00 | 1.27 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 2 | 4.35 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 5/1/2024 3:59:55 PM EST |
| 35.50 | 0.00 | 1.27 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 36.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 16 | 4.07 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 36.50 | 0.00 | 1.27 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 37.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 14 | 3.78 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 55 | 1.27 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 3:59:55 PM EST |
| 38.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 59 | 3.51 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/1/2024 3:59:55 PM EST |
| 38.50 | 0.00 | 1.27 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:55 PM EST | |||
| 39.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 30 | 3.23 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 39.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 253 | 1.17 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 699 | 0.94 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 40.50 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 28 | 418 | 0.95 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 41.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 13 | 792 | 0.85 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 41.50 | 0.01 | 0.78 | 0.01 | -0.01 | -50.00% | 115 | 1,332 | 1.40 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 42.00 | 0.01 | 0.23 | 0.01 | -0.03 | -75.00% | 61 | 438 | 0.68 | -0.02 | 0.02 | -0.05 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 42.50 | 0.01 | 0.11 | 0.01 | -0.04 | -80.00% | 26 | 243 | 0.78 | -0.03 | 0.02 | -0.06 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 43.00 | 0.03 | 0.04 | 0.02 | -0.12 | -85.72% | 210 | 519 | 0.67 | -0.05 | 0.04 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 43.50 | 0.04 | 0.08 | 0.03 | -0.18 | -85.72% | 26 | 443 | 0.64 | -0.06 | 0.05 | -0.09 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 44.00 | 0.06 | 0.09 | 0.03 | -0.26 | -89.66% | 87 | 687 | 0.63 | -0.09 | 0.07 | -0.11 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 44.50 | 0.11 | 0.13 | 0.03 | -0.44 | -93.62% | 37 | 145 | 0.61 | -0.11 | 0.09 | -0.12 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 45.00 | 0.17 | 0.22 | 0.18 | -0.43 | -70.50% | 23,906 | 13,673 | 0.62 | -0.16 | 0.12 | -0.14 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 45.50 | 0.27 | 0.30 | 0.10 | -0.62 | -86.12% | 304 | 930 | 0.60 | -0.22 | 0.15 | -0.16 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 46.00 | 0.39 | 0.45 | 0.39 | -0.69 | -63.89% | 3,687 | 5,817 | 0.60 | -0.31 | 0.18 | -0.19 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 46.50 | 0.57 | 0.66 | 0.57 | -0.68 | -54.40% | 129 | 221 | 0.60 | -0.40 | 0.19 | -0.21 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 47.00 | 0.83 | 0.89 | 0.85 | -0.72 | -45.86% | 285 | 5,257 | 0.61 | -0.50 | 0.19 | -0.22 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 47.50 | 1.13 | 1.17 | 1.15 | -0.90 | -43.91% | 1,001 | 260 | 0.61 | -0.59 | 0.18 | -0.22 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 48.00 | 1.42 | 1.51 | 1.50 | -0.80 | -34.79% | 322 | 478 | 0.61 | -0.68 | 0.17 | -0.20 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 48.50 | 1.81 | 1.89 | 1.60 | -0.94 | -37.01% | 251 | 316 | 0.62 | -0.75 | 0.15 | -0.18 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 49.00 | 2.23 | 2.39 | 2.30 | -0.76 | -24.84% | 97 | 254 | 0.66 | -0.81 | 0.12 | -0.16 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 49.50 | 2.47 | 2.95 | 1.68 | -1.97 | -53.98% | 5 | 433 | 0.75 | -0.86 | 0.10 | -0.13 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 50.00 | 3.10 | 3.25 | 4.05 | 0.00 | 0.00% | 0 | 281 | 0.64 | -0.89 | 0.08 | -0.11 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 51.00 | 4.00 | 4.20 | 4.18 | +1.48 | +54.82% | 1 | 180 | 1.12 | -0.94 | 0.05 | -0.08 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 52.00 | 3.95 | 5.65 | 4.00 | -2.22 | -35.70% | 1 | 133 | 0.89 | -0.96 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 53.00 | 5.95 | 7.55 | 4.15 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.02 | -0.03 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 54.00 | 5.75 | 7.85 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.99 | 0.01 | -0.02 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 55.00 | 7.95 | 8.15 | 7.80 | -1.00 | -11.37% | 143 | 1 | 1.26 | -0.99 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 56.00 | 7.50 | 9.65 | 8.80 | -1.95 | -18.14% | 8 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 57.00 | 9.95 | 10.60 | 9.20 | -1.25 | -11.97% | 8 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 58.00 | 9.20 | 11.25 | 11.15 | -0.65 | -5.51% | 79 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 59.00 | 11.95 | 12.15 | 11.80 | -1.95 | -14.19% | 2 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 60.00 | 11.85 | 13.15 | 12.20 | -1.20 | -8.96% | 2 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 61.00 | 13.20 | 14.15 | 13.20 | % | 2 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST | |
| 62.00 | 14.05 | 15.15 | 14.20 | -1.10 | -7.19% | 1 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 63.00 | 14.95 | 16.60 | 16.80 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |