Options Chain for CAMECO CORP COM (CCJ) - $48.41 as of 5/6/2024 10:15:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.65 | 21.35 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 35.00 | 14.65 | 16.80 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 38.00 | 12.25 | 12.65 | % | 0 | 0 | 1.13 | 0.94 | 0.01 | -0.02 | 5/6/2024 9:58:53 AM EST | |||
| 39.00 | 11.15 | 11.80 | % | 0 | 0 | 1.06 | 0.92 | 0.02 | -0.03 | 5/6/2024 9:58:53 AM EST | |||
| 40.00 | 10.30 | 11.00 | % | 0 | 0 | 0.86 | 0.90 | 0.02 | -0.03 | 5/6/2024 9:58:53 AM EST | |||
| 41.00 | 8.25 | 9.75 | % | 0 | 0 | 1.00 | 0.88 | 0.02 | -0.03 | 5/6/2024 9:58:53 AM EST | |||
| 42.00 | 8.45 | 8.75 | % | 0 | 0 | 0.74 | 0.86 | 0.03 | -0.04 | 5/6/2024 9:58:53 AM EST | |||
| 43.00 | 7.60 | 8.35 | 6.21 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.83 | 0.03 | -0.04 | 5/2/2024 | 5/6/2024 9:58:53 AM EST |
| 44.00 | 5.65 | 8.15 | % | 0 | 0 | 0.57 | 0.80 | 0.04 | -0.04 | 5/6/2024 9:58:53 AM EST | |||
| 45.00 | 5.40 | 6.85 | 4.47 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.78 | 0.04 | -0.04 | 5/2/2024 | 5/6/2024 9:58:53 AM EST |
| 46.00 | 5.15 | 6.05 | 4.32 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.73 | 0.05 | -0.04 | 5/2/2024 | 5/6/2024 9:58:53 AM EST |
| 47.00 | 4.45 | 4.60 | 4.05 | +0.55 | +15.72% | 16 | 38 | 0.40 | 0.68 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 9:58:53 AM EST |
| 48.00 | 3.60 | 5.10 | 2.75 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.62 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 9:58:53 AM EST |
| 49.00 | 2.92 | 3.35 | 2.96 | +0.43 | +17.00% | 1 | 82 | 0.41 | 0.56 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 9:58:53 AM EST |
| 50.00 | 2.64 | 2.93 | 2.58 | +0.71 | +37.97% | 13 | 64 | 0.42 | 0.49 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 9:58:53 AM EST |
| 51.00 | 2.21 | 3.00 | 2.03 | +0.04 | +2.01% | 31 | 3 | 0.42 | 0.42 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 9:58:53 AM EST |
| 52.00 | 1.78 | 1.95 | 1.66 | +0.28 | +20.29% | 4 | 17 | 0.41 | 0.37 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 9:58:53 AM EST |
| 53.00 | 1.40 | 1.56 | 0.79 | 0.00 | 0.00% | 0 | 50 | 0.42 | 0.32 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 9:58:53 AM EST |
| 54.00 | 1.16 | 1.27 | 0.85 | +0.16 | +23.19% | 2 | 28 | 0.41 | 0.28 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 9:58:53 AM EST |
| 55.00 | 0.88 | 1.02 | 0.86 | +0.12 | +16.22% | 23 | 5 | 0.47 | 0.24 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 9:58:53 AM EST |
| 56.00 | 0.69 | 0.81 | 0.52 | -0.63 | -54.79% | 1 | 1 | 0.45 | 0.22 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 9:58:53 AM EST |
| 57.00 | 0.48 | 0.79 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.21 | 0.04 | -0.04 | 4/29/2024 | 5/6/2024 9:58:53 AM EST |
| 58.00 | 0.26 | 0.51 | 0.76 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.19 | 0.03 | -0.04 | 4/26/2024 | 5/6/2024 9:58:53 AM EST |
| 59.00 | 0.18 | 0.40 | % | 0 | 0 | 0.44 | 0.16 | 0.03 | -0.03 | 5/6/2024 9:58:53 AM EST | |||
| 60.00 | 0.26 | 0.31 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.13 | 0.03 | -0.03 | 5/1/2024 | 5/6/2024 9:58:53 AM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 5/6/2024 9:58:53 AM 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 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 5/6/2024 9:58:53 AM EST | |||
| 38.00 | 0.01 | 0.18 | % | 0 | 0 | 0.59 | -0.06 | 0.01 | -0.02 | 5/6/2024 9:58:53 AM EST | |||
| 39.00 | 0.01 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.08 | 0.02 | -0.03 | 5/1/2024 | 5/6/2024 9:58:53 AM EST |
| 40.00 | 0.01 | 0.28 | 0.39 | 0.00 | 0.00% | 0 | 18 | 0.49 | -0.10 | 0.02 | -0.03 | 5/1/2024 | 5/6/2024 9:58:53 AM EST |
| 41.00 | 0.02 | 0.17 | 0.34 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.12 | 0.02 | -0.03 | 5/3/2024 | 5/6/2024 9:58:53 AM EST |
| 42.00 | 0.19 | 0.41 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.14 | 0.03 | -0.04 | 5/3/2024 | 5/6/2024 9:58:53 AM EST |
| 43.00 | 0.28 | 0.34 | 0.61 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.17 | 0.03 | -0.04 | 5/3/2024 | 5/6/2024 9:58:53 AM EST |
| 44.00 | 0.41 | 1.76 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.20 | 0.04 | -0.04 | 5/1/2024 | 5/6/2024 9:58:53 AM EST |
| 45.00 | 0.41 | 0.98 | 0.80 | -0.29 | -26.61% | 10 | 14 | 0.53 | -0.22 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 9:58:53 AM EST |
| 46.00 | 0.72 | 0.89 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.27 | 0.05 | -0.04 | 5/3/2024 | 5/6/2024 9:58:53 AM EST |
| 47.00 | 1.05 | 1.18 | 1.11 | -1.10 | -49.78% | 1 | 8 | 0.45 | -0.32 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 9:58:53 AM EST |
| 48.00 | 1.36 | 1.72 | 2.13 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.38 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 9:58:53 AM EST |
| 49.00 | 1.75 | 1.97 | 3.25 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.44 | 0.07 | -0.04 | 5/1/2024 | 5/6/2024 9:58:53 AM EST |
| 50.00 | 2.18 | 2.51 | % | 0 | 0 | 0.44 | -0.51 | 0.07 | -0.04 | 5/6/2024 9:58:53 AM EST | |||
| 51.00 | 2.71 | 4.60 | % | 0 | 0 | 0.45 | -0.58 | 0.07 | -0.04 | 5/6/2024 9:58:53 AM EST | |||
| 52.00 | 3.35 | 4.65 | % | 0 | 0 | 0.43 | -0.63 | 0.06 | -0.04 | 5/6/2024 9:58:53 AM EST | |||
| 53.00 | 3.90 | 4.50 | 5.19 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.68 | 0.06 | -0.04 | 4/29/2024 | 5/6/2024 9:58:53 AM EST |
| 54.00 | 3.30 | 4.90 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.72 | 0.05 | -0.04 | 4/29/2024 | 5/6/2024 9:58:53 AM EST |
| 55.00 | 5.40 | 6.35 | % | 0 | 0 | 0.50 | -0.76 | 0.05 | -0.03 | 5/6/2024 9:58:53 AM EST | |||
| 56.00 | 5.95 | 7.80 | % | 0 | 0 | 0.44 | -0.78 | 0.04 | -0.04 | 5/6/2024 9:58:53 AM EST | |||
| 57.00 | 7.05 | 7.85 | % | 0 | 0 | 0.62 | -0.79 | 0.04 | -0.04 | 5/6/2024 9:58:53 AM EST | |||
| 58.00 | 6.70 | 9.20 | % | 0 | 0 | 0.71 | -0.81 | 0.03 | -0.04 | 5/6/2024 9:58:53 AM EST | |||
| 59.00 | 8.90 | 9.80 | % | 0 | 0 | 0.52 | -0.84 | 0.03 | -0.03 | 5/6/2024 9:58:53 AM EST | |||
| 60.00 | 8.60 | 10.10 | % | 0 | 0 | 0.53 | -0.87 | 0.03 | -0.03 | 5/6/2024 9:58:53 AM EST | |||
| 65.00 | 14.15 | 15.80 | % | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.01 | 5/6/2024 9:58:53 AM EST |