Options Chain for URANIUM ENERGY CORP COM (UEC) - $6.79 as of 4/19/2024 9:00:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.10 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 1.00 | 4.60 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 1.50 | 4.20 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 2.00 | 3.70 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 2.50 | 3.90 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 3.00 | 3.10 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 3.50 | 2.10 | 3.50 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 3:59:58 PM EST |
| 4.00 | 2.55 | 4.30 | 3.35 | 0.00 | 0.00% | 0 | 8 | 9.81 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:58 PM EST |
| 4.50 | 2.10 | 2.45 | % | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 5.00 | 1.50 | 2.85 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 5.50 | 1.05 | 2.75 | 1.52 | 0.00 | 0.00% | 0 | 6 | 6.11 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:58 PM EST |
| 6.00 | 0.55 | 0.85 | 0.90 | -0.35 | -28.00% | 25 | 26 | 2.91 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 6.50 | 0.35 | 0.45 | 0.32 | -0.23 | -41.82% | 32 | 306 | 1.64 | 0.75 | 0.86 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 7.00 | 0.10 | 0.15 | 0.09 | -0.06 | -40.00% | 231 | 727 | 0.61 | 0.31 | 0.73 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 11 | 626 | 0.75 | 0.06 | 0.23 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 5 | 364 | 1.02 | 0.01 | 0.03 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 8.50 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 56 | 2.57 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/19/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 4.41 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 3:59:58 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.70 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 14.50 | 0.00 | 0.70 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.70 | % | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/19/2024 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 119 | 2.13 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:58 PM EST |
| 6.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 42 | 147 | 0.45 | -0.25 | 0.86 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 7.00 | 0.25 | 0.50 | 0.35 | +0.05 | +16.67% | 36 | 150 | 0.99 | -0.69 | 0.73 | -0.01 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 7.50 | 0.15 | 1.30 | 0.62 | 0.00 | 0.00% | 0 | 34 | 2.69 | -0.94 | 0.23 | 0.00 | 4/18/2024 | 4/19/2024 3:59:58 PM EST |
| 8.00 | 0.20 | 2.25 | 1.27 | +0.12 | +10.44% | 41 | 2 | 4.85 | -0.99 | 0.03 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 8.50 | 0.55 | 3.30 | 1.70 | -0.10 | -5.56% | 2 | 2 | 5.61 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:58 PM EST |
| 9.00 | 1.95 | 3.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 9.50 | 1.55 | 4.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 10.00 | 2.95 | 4.80 | % | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 10.50 | 2.60 | 5.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 11.00 | 3.00 | 5.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 11.50 | 3.60 | 6.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 12.00 | 4.00 | 6.80 | % | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 12.50 | 4.70 | 6.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 13.00 | 5.00 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 13.50 | 5.60 | 8.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 14.00 | 6.10 | 8.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 14.50 | 6.60 | 9.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST | |||
| 15.00 | 7.00 | 9.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:58 PM EST |