CCJ - Cameco Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCJ191220C000070002019-11-27 10:51AM EST7.002.422.002.500.00-10186.72%
CCJ191220C000080002019-12-10 12:58PM EST8.001.001.051.650.00-100146.88%
CCJ191220C000085002019-12-13 2:36PM EST8.500.650.600.75-0.10-13.33%22056.25%
CCJ191220C000090002019-12-13 3:50PM EST9.000.200.200.30-0.20-50.00%12050.78%
CCJ191220C000095002019-12-13 2:36PM EST9.500.100.050.10-0.05-33.33%53051.56%
CCJ191220C000100002019-12-13 1:01PM EST10.000.030.000.05-0.02-40.00%21052.34%
CCJ191220C000105002019-12-06 2:17PM EST10.500.100.000.050.00-1071.88%
CCJ191220C000110002019-12-11 3:28PM EST11.000.050.000.050.00-100089.06%
CCJ191220C000120002019-12-09 9:31AM EST12.000.050.000.050.00-20121.88%
CCJ191220C000130002019-11-05 9:32AM EST13.000.050.000.000.00-501,45750.00%
CCJ191220C000140002019-10-15 11:26AM EST14.000.050.000.000.00-25050.00%
CCJ191220C000150002019-09-25 2:12PM EST15.000.040.000.050.00-4193193.75%
CCJ191220C000160002019-06-07 10:07AM EST16.000.120.050.100.00--10259.38%
CCJ191220C000170002019-06-25 1:56PM EST17.000.050.000.100.00--58260.94%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCJ191220P000060002019-08-06 9:07AM EST6.000.100.050.100.00--1229.69%
CCJ191220P000070002019-12-02 3:41PM EST7.000.030.000.050.00-20123.44%
CCJ191220P000080002019-12-03 1:08PM EST8.000.030.000.050.00-100070.31%
CCJ191220P000085002019-12-11 12:57PM EST8.500.050.000.050.00-17054.30%
CCJ191220P000090002019-12-13 3:49PM EST9.000.140.100.15+0.04+40.00%33044.14%
CCJ191220P000095002019-12-10 10:22AM EST9.500.350.400.500.00-3056.25%
CCJ191220P000100002019-12-13 2:39PM EST10.000.850.800.95+0.04+4.94%69070.70%
CCJ191220P000110002019-11-05 11:18AM EST11.001.321.201.400.00-21630.00%
CCJ191220P000120002019-10-22 2:24PM EST12.003.002.453.100.00-526208.59%
CCJ191220P000130002019-09-27 2:54PM EST13.003.542.855.000.00-55165.63%