Options Chain for CAMECO CORP COM (CCJ) - $48.41 as of 5/3/2024 8:32:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.25 | 19.20 | 19.60 | 0.00 | 0.00% | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 32.00 | 14.90 | 17.90 | 14.85 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 33.00 | 13.65 | 15.85 | 13.50 | 0.00 | 0.00% | 0 | 4 | 1.63 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 34.00 | 13.35 | 15.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 35.00 | 12.65 | 14.80 | 14.15 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 36.00 | 10.90 | 13.50 | 13.10 | 0.00 | 0.00% | 0 | 7 | 2.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 37.00 | 10.00 | 12.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 37.50 | 10.05 | 11.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 38.00 | 9.00 | 11.95 | 9.05 | 0.00 | 0.00% | 0 | 56 | 1.34 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 38.50 | 9.85 | 11.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 39.00 | 9.35 | 11.35 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.99 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 39.50 | 8.85 | 10.00 | 8.40 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.99 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 40.00 | 8.15 | 9.15 | 8.00 | -1.58 | -16.50% | 10 | 11 | 0.84 | 0.99 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 40.50 | 6.95 | 9.60 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.99 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 41.00 | 7.30 | 8.00 | 7.15 | +1.70 | +31.20% | 1 | 78 | 0.66 | 0.99 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 41.50 | 6.80 | 7.30 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.02 | 5/3/2024 3:59:59 PM EST | |||
| 42.00 | 6.35 | 6.60 | 6.15 | +1.05 | +20.59% | 1 | 117 | 0.65 | 0.95 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 42.50 | 5.75 | 6.40 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.95 | 0.03 | -0.03 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 43.00 | 5.35 | 5.55 | 4.65 | 0.00 | 0.00% | 0 | 69 | 0.56 | 0.94 | 0.03 | -0.04 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 43.50 | 4.15 | 5.80 | 5.00 | -1.35 | -21.26% | 2 | 8 | 0.57 | 0.90 | 0.04 | -0.06 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 44.00 | 4.40 | 4.80 | 4.25 | +0.15 | +3.66% | 8 | 64 | 0.58 | 0.90 | 0.05 | -0.06 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 44.50 | 3.65 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.88 | 0.06 | -0.06 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 45.00 | 2.92 | 3.75 | 2.90 | -0.20 | -6.46% | 3 | 72 | 0.34 | 0.84 | 0.07 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 45.50 | 3.05 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.82 | 0.08 | -0.07 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 46.00 | 2.63 | 2.80 | 2.63 | -0.02 | -0.76% | 6 | 190 | 0.47 | 0.79 | 0.09 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 46.50 | 2.06 | 2.40 | 2.14 | -0.25 | -10.46% | 8 | 49 | 0.43 | 0.76 | 0.11 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 47.00 | 1.88 | 2.01 | 1.82 | -0.24 | -11.65% | 40 | 245 | 0.41 | 0.72 | 0.13 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 47.50 | 1.60 | 1.65 | 1.53 | -0.25 | -14.05% | 75 | 142 | 0.41 | 0.66 | 0.15 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 48.00 | 1.31 | 1.36 | 1.28 | -0.23 | -15.24% | 317 | 388 | 0.41 | 0.58 | 0.16 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 48.50 | 1.06 | 1.09 | 1.04 | -0.22 | -17.46% | 183 | 191 | 0.41 | 0.50 | 0.16 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 49.00 | 0.84 | 0.87 | 0.84 | -0.21 | -20.00% | 405 | 181 | 0.41 | 0.42 | 0.15 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 49.50 | 0.65 | 0.84 | 0.64 | -0.26 | -28.89% | 122 | 90 | 0.41 | 0.36 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 50.00 | 0.51 | 0.55 | 0.51 | -0.21 | -29.17% | 1,013 | 5,372 | 0.42 | 0.31 | 0.12 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 51.00 | 0.30 | 0.33 | 0.30 | -0.19 | -38.78% | 294 | 414 | 0.43 | 0.25 | 0.09 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 52.00 | 0.17 | 0.19 | 0.18 | -0.17 | -48.58% | 231 | 378 | 0.43 | 0.20 | 0.07 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 53.00 | 0.10 | 0.13 | 0.11 | -0.13 | -54.17% | 19 | 577 | 0.46 | 0.14 | 0.06 | -0.06 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 54.00 | 0.05 | 0.09 | 0.06 | -0.10 | -62.50% | 13 | 69 | 0.47 | 0.13 | 0.05 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 55.00 | 0.03 | 0.06 | 0.05 | -0.07 | -58.34% | 42 | 198 | 0.49 | 0.10 | 0.04 | -0.06 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 56.00 | 0.01 | 0.51 | 0.11 | 0.00 | 0.00% | 0 | 83 | 0.71 | 0.05 | 0.02 | -0.03 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 57.00 | 0.01 | 0.26 | 0.14 | 0.00 | 0.00% | 0 | 79 | 0.68 | 0.04 | 0.02 | -0.03 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 58.00 | 0.01 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.85 | 0.02 | 0.01 | -0.02 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 59.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 68 | 0.64 | 0.02 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 294 | 0.76 | 0.02 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 147 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 3:59:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.03 | 0.23 | 0.00 | 0.00% | 0 | 38 | 1.15 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 5/3/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/3/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 278 | 0.98 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 37.00 | 0.00 | 0.03 | 0.10 | +0.08 | +400.00% | 2 | 3 | 0.90 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 20 | 1.66 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 38.50 | 0.00 | 0.95 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.81 | -0.01 | 0.00 | -0.01 | 4/18/2024 | 5/3/2024 3:59:59 PM EST |
| 39.50 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | -0.01 | 0.01 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 40.00 | 0.01 | 0.02 | 0.05 | +0.02 | +66.67% | 2 | 51 | 0.72 | -0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 40.50 | 0.00 | 0.52 | % | 0 | 0 | 1.05 | -0.01 | 0.01 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 41.00 | 0.01 | 0.48 | 0.03 | -0.01 | -25.00% | 5 | 524 | 1.60 | -0.01 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 41.50 | 0.01 | 0.76 | % | 0 | 0 | 1.81 | -0.02 | 0.01 | -0.02 | 5/3/2024 3:59:59 PM EST | |||
| 42.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 204 | 1,264 | 0.48 | -0.05 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 42.50 | 0.02 | 0.03 | 0.14 | 0.00 | 0.00% | 0 | 186 | 0.46 | -0.05 | 0.03 | -0.03 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 43.00 | 0.02 | 0.18 | 0.04 | -0.05 | -55.56% | 224 | 159 | 0.49 | -0.06 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 43.50 | 0.04 | 0.05 | 0.05 | -0.06 | -54.55% | 26 | 39 | 0.45 | -0.10 | 0.04 | -0.06 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 44.00 | 0.06 | 0.07 | 0.06 | -0.05 | -45.46% | 39 | 117 | 0.45 | -0.10 | 0.05 | -0.06 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 44.50 | 0.08 | 0.10 | 0.10 | -0.11 | -52.39% | 70 | 45 | 0.44 | -0.12 | 0.06 | -0.06 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 45.00 | 0.12 | 0.14 | 0.14 | -0.09 | -39.13% | 140 | 1,764 | 0.43 | -0.16 | 0.07 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 45.50 | 0.18 | 0.20 | 0.25 | -0.10 | -28.58% | 35 | 250 | 0.42 | -0.18 | 0.08 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 46.00 | 0.10 | 0.40 | 0.28 | -0.11 | -28.21% | 110 | 167 | 0.41 | -0.21 | 0.09 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 46.50 | 0.36 | 0.38 | 0.39 | -0.13 | -25.00% | 248 | 57 | 0.41 | -0.24 | 0.11 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 47.00 | 0.50 | 0.52 | 0.53 | -0.22 | -29.34% | 265 | 228 | 0.41 | -0.28 | 0.13 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 47.50 | 0.67 | 0.69 | 0.68 | -0.20 | -22.73% | 118 | 202 | 0.41 | -0.34 | 0.15 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 48.00 | 0.87 | 0.91 | 0.99 | -0.12 | -10.82% | 140 | 1,093 | 0.41 | -0.42 | 0.16 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 48.50 | 1.12 | 1.15 | 1.19 | -0.15 | -11.20% | 76 | 175 | 0.41 | -0.50 | 0.16 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 49.00 | 1.21 | 1.47 | 1.52 | -0.10 | -6.18% | 134 | 199 | 0.38 | -0.58 | 0.15 | -0.07 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 49.50 | 1.67 | 1.96 | 1.84 | -0.23 | -11.12% | 13 | 43 | 0.40 | -0.64 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 50.00 | 1.90 | 2.29 | 2.35 | +0.03 | +1.30% | 61 | 129 | 0.42 | -0.69 | 0.12 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 51.00 | 2.60 | 2.96 | 3.07 | -1.68 | -35.37% | 1 | 68 | 0.37 | -0.75 | 0.09 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 52.00 | 3.00 | 3.85 | 3.72 | 0.00 | 0.00% | 0 | 54 | 0.25 | -0.80 | 0.07 | -0.08 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 53.00 | 4.60 | 4.80 | 5.35 | -0.05 | -0.93% | 2 | 27 | 0.41 | -0.86 | 0.06 | -0.06 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 54.00 | 5.55 | 5.75 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.87 | 0.05 | -0.07 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 55.00 | 5.75 | 6.75 | 8.55 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.90 | 0.04 | -0.06 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 56.00 | 5.95 | 7.75 | 9.75 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.03 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 57.00 | 6.70 | 8.75 | 10.85 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.96 | 0.02 | -0.03 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 58.00 | 7.90 | 10.05 | 11.45 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.98 | 0.01 | -0.02 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 59.00 | 9.90 | 11.15 | 11.75 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.98 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 60.00 | 10.30 | 12.20 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 65.00 | 15.40 | 17.55 | 16.75 | 0.00 | 0.00% | 0 | 30 | 1.70 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |