Options Chain for URANIUM ENERGY CORP COM (UEC) - $6.84 as of 5/2/2024 10:31:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.00 | 5.60 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 2.50 | 4.60 | 5.10 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 3.00 | 4.00 | 4.60 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 3.50 | 3.50 | 4.10 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 4.00 | 2.95 | 3.60 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 4.50 | 2.60 | 3.90 | % | 0 | 0 | 1.86 | 1.00 | 0.01 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 5.00 | 2.05 | 3.40 | % | 0 | 0 | 1.20 | 0.99 | 0.03 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 5.50 | 1.60 | 1.75 | % | 0 | 0 | 1.25 | 0.95 | 0.10 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 6.00 | 1.20 | 1.30 | 1.25 | +0.25 | +25.00% | 3 | 34 | 0.49 | 0.86 | 0.20 | -0.01 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 6.50 | 0.80 | 0.90 | 0.70 | +0.10 | +16.67% | 1 | 43 | 0.52 | 0.74 | 0.31 | -0.01 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 7.00 | 0.50 | 0.55 | 0.45 | +0.10 | +28.58% | 24 | 431 | 0.55 | 0.56 | 0.38 | -0.01 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 7.50 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 251 | 0.52 | 0.38 | 0.35 | -0.01 | 5/1/2024 | 5/2/2024 9:58:54 AM EST |
| 8.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 177 | 0.56 | 0.25 | 0.28 | -0.01 | 5/1/2024 | 5/2/2024 9:58:54 AM EST |
| 8.50 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 8 | 53 | 0.55 | 0.15 | 0.20 | 0.00 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.74 | 0.08 | 0.13 | 0.00 | 4/29/2024 | 5/2/2024 9:58:54 AM EST |
| 9.50 | 0.00 | 0.55 | % | 0 | 0 | 1.66 | 0.03 | 0.06 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 10.00 | 0.00 | 0.20 | 0.20 | % | 1 | 0 | 1.16 | 0.02 | 0.04 | 0.00 | 5/2/2024 | 5/2/2024 9:58:54 AM EST | |
| 10.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 5/2/2024 9:58:54 AM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.01 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.01 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.28 | -0.01 | 0.03 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 5.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.05 | 0.10 | 0.00 | 4/22/2024 | 5/2/2024 9:58:54 AM EST |
| 6.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 341 | 0.60 | -0.14 | 0.20 | -0.01 | 4/29/2024 | 5/2/2024 9:58:54 AM EST |
| 6.50 | 0.10 | 0.20 | 0.21 | +0.01 | +5.00% | 10 | 135 | 0.56 | -0.26 | 0.31 | -0.01 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 7.00 | 0.30 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 122 | 0.55 | -0.44 | 0.38 | -0.01 | 5/1/2024 | 5/2/2024 9:58:54 AM EST |
| 7.50 | 0.55 | 0.65 | 0.65 | -0.05 | -7.15% | 1 | 4 | 0.56 | -0.62 | 0.35 | -0.01 | 5/2/2024 | 5/2/2024 9:58:54 AM EST |
| 8.00 | 0.95 | 1.05 | 0.97 | 0.00 | 0.00% | 0 | 57 | 0.60 | -0.75 | 0.28 | -0.01 | 4/29/2024 | 5/2/2024 9:58:54 AM EST |
| 8.50 | 1.35 | 1.45 | % | 0 | 0 | 0.45 | -0.85 | 0.20 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 9.00 | 1.80 | 2.00 | % | 0 | 0 | 1.32 | -0.92 | 0.13 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 9.50 | 2.30 | 3.20 | % | 0 | 0 | 1.87 | -0.97 | 0.06 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 10.00 | 2.80 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.98 | 0.04 | 0.00 | 4/23/2024 | 5/2/2024 9:58:54 AM EST |
| 10.50 | 3.30 | 4.20 | % | 0 | 0 | 2.91 | -0.99 | 0.01 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 11.00 | 3.80 | 4.90 | % | 0 | 0 | 3.28 | -1.00 | 0.01 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 11.50 | 4.20 | 5.80 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 12.00 | 4.80 | 6.10 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 12.50 | 5.20 | 6.80 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST | |||
| 13.00 | 5.70 | 7.10 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:58:54 AM EST |