Options Chain for CAMECO CORP COM (CCJ) - $49.35 as of 4/29/2024 12:44:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.45 | 20.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 35.00 | 14.65 | 15.40 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.01 | 4/29/2024 12:58:58 PM EST | |||
| 38.00 | 11.50 | 12.55 | % | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 39.00 | 10.45 | 12.00 | % | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 40.00 | 9.15 | 10.85 | % | 0 | 0 | 0.37 | 0.92 | 0.02 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 41.00 | 9.10 | 10.00 | % | 0 | 0 | 0.66 | 0.90 | 0.02 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 42.00 | 8.35 | 9.60 | % | 0 | 0 | 0.55 | 0.87 | 0.03 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 43.00 | 6.90 | 8.15 | 7.52 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.84 | 0.03 | -0.03 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 44.00 | 6.70 | 6.80 | 6.02 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.80 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 45.00 | 5.90 | 6.05 | 5.15 | 0.00 | 0.00% | 0 | 50 | 0.51 | 0.75 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 46.00 | 5.20 | 5.35 | 5.10 | +0.11 | +2.21% | 1 | 2 | 0.51 | 0.71 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 47.00 | 4.55 | 4.65 | 4.51 | 0.00 | 0.00% | 0 | 104 | 0.49 | 0.66 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 48.00 | 3.95 | 4.05 | 3.83 | +0.34 | +9.75% | 44 | 13 | 0.51 | 0.60 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 49.00 | 3.40 | 3.50 | 3.38 | +0.15 | +4.65% | 25 | 12 | 0.50 | 0.55 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 50.00 | 2.89 | 3.35 | 2.83 | +0.22 | +8.43% | 2 | 17 | 0.49 | 0.50 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 51.00 | 2.44 | 2.71 | 2.17 | 0.00 | 0.00% | 0 | 65 | 0.51 | 0.44 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 52.00 | 1.57 | 2.10 | 2.01 | +0.20 | +11.05% | 20 | 20 | 0.48 | 0.39 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 53.00 | 1.71 | 1.87 | 1.70 | 0.00 | 0.00% | 1 | 11 | 0.50 | 0.34 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 54.00 | 0.98 | 1.50 | 1.36 | +0.11 | +8.80% | 2 | 45 | 0.50 | 0.30 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 55.00 | 1.17 | 1.36 | 1.19 | +0.01 | +0.85% | 22 | 20 | 0.58 | 0.25 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 56.00 | 0.95 | 1.31 | 0.95 | +0.05 | +5.56% | 3 | 10 | 0.50 | 0.22 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 57.00 | 0.78 | 1.39 | 0.54 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.18 | 0.04 | -0.03 | 4/22/2024 | 4/29/2024 12:58:58 PM EST |
| 58.00 | 0.63 | 1.35 | 0.54 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.15 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 59.00 | 0.50 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.13 | 0.03 | -0.03 | 4/15/2024 | 4/29/2024 12:58:58 PM EST |
| 60.00 | 0.41 | 0.65 | 0.37 | -0.07 | -15.91% | 96 | 1 | 0.51 | 0.11 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 65.00 | 0.01 | 0.75 | % | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.01 | 4/29/2024 12:58:58 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 | 0.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:58 PM EST | |||
| 35.00 | 0.01 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.02 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 12:58:58 PM EST |
| 38.00 | 0.12 | 0.51 | % | 0 | 0 | 0.62 | -0.04 | 0.01 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 39.00 | 0.17 | 0.20 | 0.44 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.06 | 0.01 | -0.02 | 4/15/2024 | 4/29/2024 12:58:58 PM EST |
| 40.00 | 0.24 | 0.27 | 0.28 | -0.15 | -34.89% | 1 | 30 | 0.52 | -0.08 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 41.00 | 0.33 | 0.36 | 0.74 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.10 | 0.02 | -0.03 | 4/23/2024 | 4/29/2024 12:58:58 PM EST |
| 42.00 | 0.44 | 0.48 | 0.60 | 0.00 | 0.00% | 0 | 25 | 0.52 | -0.13 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 43.00 | 0.55 | 0.64 | 0.69 | -0.62 | -47.33% | 2 | 13 | 0.52 | -0.16 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 44.00 | 0.76 | 0.90 | 0.85 | 0.00 | 0.00% | 2 | 4 | 0.51 | -0.20 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 45.00 | 0.57 | 1.08 | 1.25 | 0.00 | 0.00% | 0 | 34 | 0.51 | -0.25 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 46.00 | 1.19 | 1.45 | 1.48 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.29 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 47.00 | 1.57 | 1.82 | 1.71 | 0.00 | 0.00% | 0 | 47 | 0.49 | -0.34 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 48.00 | 1.65 | 2.08 | 2.40 | +0.18 | +8.11% | 3 | 17 | 0.49 | -0.40 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 49.00 | 2.44 | 2.58 | 2.83 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.45 | 0.05 | -0.05 | 4/24/2024 | 4/29/2024 12:58:58 PM EST |
| 50.00 | 2.51 | 3.05 | 3.05 | -0.34 | -10.03% | 3 | 12 | 0.50 | -0.50 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 12:58:58 PM EST |
| 51.00 | 3.50 | 3.60 | 4.17 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.56 | 0.05 | -0.05 | 4/12/2024 | 4/29/2024 12:58:58 PM EST |
| 52.00 | 4.10 | 4.25 | % | 0 | 0 | 0.50 | -0.61 | 0.05 | -0.05 | 4/29/2024 12:58:58 PM EST | |||
| 53.00 | 4.75 | 4.90 | 5.37 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.66 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 12:58:58 PM EST |
| 54.00 | 5.45 | 5.60 | % | 0 | 0 | 0.50 | -0.70 | 0.05 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 55.00 | 5.80 | 6.50 | 6.81 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.75 | 0.05 | -0.04 | 4/25/2024 | 4/29/2024 12:58:58 PM EST |
| 56.00 | 6.35 | 7.15 | % | 0 | 0 | 0.51 | -0.78 | 0.04 | -0.04 | 4/29/2024 12:58:58 PM EST | |||
| 57.00 | 7.55 | 8.05 | % | 0 | 0 | 0.64 | -0.82 | 0.04 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 58.00 | 8.55 | 8.90 | % | 0 | 0 | 0.37 | -0.85 | 0.03 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 59.00 | 9.60 | 9.80 | % | 0 | 0 | 0.55 | -0.87 | 0.03 | -0.03 | 4/29/2024 12:58:58 PM EST | |||
| 60.00 | 9.55 | 10.95 | % | 0 | 0 | 0.58 | -0.89 | 0.03 | -0.02 | 4/29/2024 12:58:58 PM EST | |||
| 65.00 | 14.95 | 15.90 | % | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.01 | 4/29/2024 12:58:58 PM EST |