U.S. markets close in 30 minutes

Cameco Corporation (CCJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.11-0.16 (-0.93%)
As of 3:30PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCJ210723C000130002021-07-19 12:12AM EDT13.004.804.054.150.00--24303.13%
CCJ210723C000140002021-07-21 11:05AM EDT14.003.253.053.150.00-327234.38%
CCJ210723C000145002021-07-23 3:08PM EDT14.502.612.592.63-0.26-9.06%4550.00%
CCJ210723C000150002021-07-23 10:57AM EDT15.002.182.082.14-0.20-8.40%74050.00%
CCJ210723C000155002021-07-22 9:30AM EDT15.501.831.591.630.00-4250.00%
CCJ210723C000160002021-07-23 2:06PM EDT16.001.141.101.14+0.47+70.15%48271.88%
CCJ210723C000165002021-07-23 3:00PM EDT16.500.640.590.64-0.26-28.89%11820158.59%
CCJ210723C000170002021-07-23 2:43PM EDT17.000.160.130.15-0.22-57.89%16838323.44%
CCJ210723C000175002021-07-23 2:58PM EDT17.500.020.010.03-0.14-87.50%4382842.19%
CCJ210723C000180002021-07-23 2:05PM EDT18.000.010.000.01-0.03-75.00%2035650.00%
CCJ210723C000185002021-07-23 12:55PM EDT18.500.010.000.02-0.02-66.67%1915481.25%
CCJ210723C000190002021-07-22 11:13AM EDT19.000.010.000.010.00-1534793.75%
CCJ210723C000195002021-07-21 3:59PM EDT19.500.020.000.030.00-404452134.38%
CCJ210723C000200002021-07-23 9:45AM EDT20.000.020.000.030.00-4668153.13%
CCJ210723C000205002021-07-21 2:43PM EDT20.500.010.000.030.00-1238175.00%
CCJ210723C000210002021-07-20 3:58PM EDT21.000.010.000.030.00-1230193.75%
CCJ210723C000215002021-07-19 3:47PM EDT21.500.030.000.030.00-1246212.50%
CCJ210723C000220002021-07-23 1:58PM EDT22.000.020.000.03-0.01-33.33%4700228.13%
CCJ210723C000225002021-07-16 3:49PM EDT22.500.020.000.030.00-151695243.75%
CCJ210723C000230002021-07-16 2:40PM EDT23.000.020.000.150.00-100185343.75%
CCJ210723C000235002021-06-28 2:30PM EDT23.500.050.000.010.00-615237.50%
CCJ210723C000240002021-07-06 12:05PM EDT24.000.130.000.030.00-159293.75%
CCJ210723C000245002021-07-07 11:24AM EDT24.500.030.000.040.00-2021318.75%
CCJ210723C000250002021-07-23 11:36AM EDT25.000.020.000.030.00-337325.00%
CCJ210723C000260002021-06-15 2:17PM EDT26.000.210.010.030.00-2192362.50%
CCJ210723C000265002021-06-29 3:42PM EDT26.500.070.000.030.00-3318362.50%
CCJ210723C000270002021-07-07 1:22PM EDT27.000.020.000.030.00-4045375.00%
CCJ210723C000275002021-07-01 10:23AM EDT27.500.060.000.030.00-2645387.50%
CCJ210723C000280002021-06-29 1:42PM EDT28.000.060.000.030.00--5400.00%
CCJ210723C000300002021-07-01 10:35AM EDT30.000.030.000.030.00--80450.00%
PutsforJuly 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCJ210723P000125002021-07-20 9:30AM EDT12.500.010.000.010.00-11250.00%
CCJ210723P000140002021-07-20 11:15AM EDT14.000.020.000.030.00-285193.75%
CCJ210723P000150002021-07-21 2:14PM EDT15.000.010.000.01-0.02-66.67%563112.50%
CCJ210723P000155002021-07-21 11:19AM EDT15.500.050.000.030.00-4649109.38%
CCJ210723P000160002021-07-22 1:49PM EDT16.000.010.000.010.00-2630862.50%
CCJ210723P000165002021-07-22 10:16AM EDT16.500.050.000.030.00-239758.59%
CCJ210723P000170002021-07-23 3:04PM EDT17.000.020.020.04-0.06-75.00%9425123.44%
CCJ210723P000175002021-07-23 3:04PM EDT17.500.410.390.42+0.11+36.67%5519042.19%
CCJ210723P000180002021-07-23 1:58PM EDT18.000.860.860.91+0.04+4.88%4713667.19%
CCJ210723P000185002021-07-23 1:59PM EDT18.501.381.371.42+0.19+15.97%5418371.88%
CCJ210723P000190002021-07-23 1:56PM EDT19.001.861.881.92+0.17+10.06%234440103.13%
CCJ210723P000195002021-07-23 1:28PM EDT19.502.352.372.41+0.10+4.44%6116450.00%
CCJ210723P000200002021-07-23 2:39PM EDT20.002.862.872.91+0.14+5.15%2748350.00%
CCJ210723P000205002021-07-23 12:58PM EDT20.503.403.353.45+0.05+1.49%4094162.50%
CCJ210723P000210002021-07-23 1:24PM EDT21.003.863.853.95-0.09-2.28%3657181.25%
CCJ210723P000215002021-07-16 12:54PM EDT21.504.744.354.450.00-129196.88%
CCJ210723P000220002021-06-11 1:03PM EDT22.001.523.703.800.00-5250.00%
CCJ210723P000270002021-07-19 12:12AM EDT27.009.709.859.950.00--3362.50%