Options Chain for URANIUM ENERGY CORP COM (UEC) - $8.14 as of 11/20/2024 8:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 6.00 | 8.00 | 5.92 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 2.00 | 6.00 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 2.50 | 5.50 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 3.00 | 5.10 | 5.70 | 5.30 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 3.50 | 3.70 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 4.00 | 4.10 | 5.40 | 3.41 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 4.50 | 2.85 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 5.00 | 2.45 | 3.30 | 3.60 | +0.76 | +26.77% | 5 | 41 | 5.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 5.50 | 1.80 | 4.00 | 2.62 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 6.00 | 1.30 | 3.40 | 1.43 | 0.00 | 0.00% | 0 | 13 | 9.48 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 6.50 | 1.55 | 2.00 | 1.80 | 0.00 | 0.00% | 0 | 29 | 2.69 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 7.00 | 0.30 | 2.20 | 1.14 | -0.35 | -23.49% | 51 | 181 | 1.60 | 1.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 7.50 | 0.40 | 0.75 | 0.75 | -0.25 | -25.00% | 12 | 621 | 1.38 | 0.92 | 0.29 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 8.00 | 0.25 | 0.30 | 0.30 | -0.31 | -50.82% | 352 | 2,536 | 0.83 | 0.63 | 0.80 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 8.50 | 0.05 | 0.10 | 0.07 | -0.19 | -73.08% | 206 | 1,264 | 0.84 | 0.23 | 0.67 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 5 | 514 | 1.19 | 0.05 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 725 | 1.61 | 0.00 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 231 | 1.98 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 10.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:04 PM EST |
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 11.50 | 0.00 | 0.05 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.55 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.55 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.60 | % | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 14.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:04 PM EST |
| 5.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 1 | 7.41 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:04 PM EST |
| 5.50 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 1 | 6.35 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 97 | 2.88 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 6.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 49 | 2.76 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 7.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 561 | 4.36 | 0.00 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 7.50 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 1 | 416 | 1.10 | -0.08 | 0.29 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 8.00 | 0.10 | 0.15 | 0.11 | +0.06 | +120.00% | 206 | 405 | 0.78 | -0.37 | 0.80 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 8.50 | 0.30 | 0.45 | 0.47 | +0.23 | +95.84% | 74 | 202 | 0.47 | -0.77 | 0.67 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 9.00 | 0.05 | 0.90 | 0.90 | +0.30 | +50.00% | 17 | 44 | 1.24 | -0.95 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 9.50 | 0.45 | 1.55 | % | 0 | 0 | 3.57 | -1.00 | 0.03 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 10.00 | 1.75 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 3 | 3.85 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 10.50 | 2.25 | 3.40 | % | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 11.00 | 2.80 | 4.20 | % | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 11.50 | 3.20 | 4.40 | % | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 12.00 | 3.70 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 4 | 8.30 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 12.50 | 4.20 | 5.60 | % | 0 | 0 | 9.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 4.70 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 13.50 | 5.20 | 6.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 14.00 | 5.70 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 14.50 | 6.20 | 7.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 15.00 | 6.70 | 8.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |