NYSEArca - Nasdaq Real Time Price USD
Sprott Uranium Miners ETF (URNM)
31.86
-0.75
(-2.30%)
As of 11:55:27 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM250417C00020000 | 10/18/2024 10:30 AM | 20 | 32.32 | 27.20 | 31.00 | 0.00 | 0.00% | 2 | 2 | 1,576.17% |
| URNM250417C00025000 | 12/26/2024 2:03 PM | 25 | 15.80 | 18.00 | 20.30 | 0.00 | 0.00% | 1 | 0 | 740.53% |
| URNM250417C00030000 | 4/1/2025 2:09 PM | 30 | 2.70 | 1.95 | 2.20 | 0.00 | 0.00% | 1 | 2 | 40.33% |
| URNM250417C00032000 | 4/2/2025 12:55 PM | 32 | 1.35 | 0.80 | 1.00 | 0.00 | 0.00% | 5 | 18 | 41.41% |
| URNM250417C00033000 | 4/2/2025 3:50 PM | 33 | 0.85 | 0.45 | 0.60 | 0.00 | 0.00% | 3 | 34 | 41.02% |
| URNM250417C00034000 | 4/2/2025 11:39 AM | 34 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 67 | 41.50% |
| URNM250417C00035000 | 4/2/2025 1:30 PM | 35 | 0.26 | 0.10 | 0.20 | 0.00 | 0.00% | 158 | 273 | 42.38% |
| URNM250417C00036000 | 4/2/2025 1:35 PM | 36 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 576 | 46.88% |
| URNM250417C00037000 | 4/3/2025 9:50 AM | 37 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 3 | 149 | 54.10% |
| URNM250417C00038000 | 4/3/2025 11:15 AM | 38 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 1 | 2,885 | 55.66% |
| URNM250417C00039000 | 3/27/2025 9:40 AM | 39 | 0.08 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 1,050 | 67.58% |
| URNM250417C00040000 | 3/31/2025 3:39 PM | 40 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 3,216 | 59.77% |
| URNM250417C00041000 | 3/26/2025 3:24 PM | 41 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 336 | 119.73% |
| URNM250417C00042000 | 3/26/2025 9:47 AM | 42 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 4,103 | 69.92% |
| URNM250417C00043000 | 4/1/2025 11:11 AM | 43 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 32 | 133.59% |
| URNM250417C00044000 | 3/26/2025 12:25 PM | 44 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 1,130 | 71.88% |
| URNM250417C00045000 | 3/31/2025 10:52 AM | 45 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 160 | 75.78% |
| URNM250417C00046000 | 3/24/2025 12:34 PM | 46 | 0.01 | 0.00 | 1.35 | 0.00 | 0.00% | 120 | 123 | 152.54% |
| URNM250417C00047000 | 3/5/2025 3:08 PM | 47 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 349 | 83.59% |
| URNM250417C00048000 | 2/14/2025 12:40 PM | 48 | 0.26 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 87 | 125.59% |
| URNM250417C00049000 | 3/24/2025 12:16 PM | 49 | 0.08 | 0.00 | 1.30 | 0.00 | 0.00% | 10 | 74 | 167.68% |
| URNM250417C00050000 | 3/20/2025 2:40 PM | 50 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 257 | 95.31% |
| URNM250417C00051000 | 3/3/2025 1:57 PM | 51 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| URNM250417C00052000 | 2/4/2025 10:15 AM | 52 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 54 | 50.00% |
| URNM250417C00053000 | 2/28/2025 9:35 AM | 53 | 0.36 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 57 | 150.98% |
| URNM250417C00054000 | 2/14/2025 3:42 PM | 54 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 7 | 18 | 136.72% |
| URNM250417C00055000 | 2/21/2025 1:52 PM | 55 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 1,563 | 122.27% |
| URNM250417C00056000 | 1/28/2025 12:04 PM | 56 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1,013 | 148.63% |
| URNM250417C00057000 | 2/7/2025 2:42 PM | 57 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 6 | 50.00% |
| URNM250417C00058000 | 12/16/2024 9:55 AM | 58 | 0.62 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 1 | 167.58% |
| URNM250417C00059000 | 1/6/2025 11:03 AM | 59 | 0.51 | 0.00 | 0.95 | 0.00 | 0.00% | 5 | 14 | 199.02% |
| URNM250417C00060000 | 3/24/2025 3:37 PM | 60 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 435 | 138.28% |
| URNM250417C00065000 | 1/22/2025 11:30 AM | 65 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 56 | 167.97% |
| URNM250417C00070000 | 11/7/2024 12:12 PM | 70 | 0.80 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 29 | 281.15% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URNM250417P00020000 | 11/15/2024 12:29 PM | 20 | 0.24 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 184.38% |
| URNM250417P00025000 | 3/17/2025 10:02 AM | 25 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 5 | 75.00% |
| URNM250417P00030000 | 4/3/2025 9:30 AM | 30 | 0.50 | 0.25 | 0.40 | 0.30 | 150.00% | 3 | 157 | 43.46% |
| URNM250417P00031000 | 4/3/2025 10:39 AM | 31 | 0.65 | 0.60 | 0.70 | 0.21 | 47.73% | 3 | 110 | 42.33% |
| URNM250417P00032000 | 4/2/2025 10:11 AM | 32 | 0.95 | 1.05 | 1.30 | 0.00 | 0.00% | 1 | 178 | 47.61% |
| URNM250417P00033000 | 4/3/2025 10:08 AM | 33 | 1.63 | 1.55 | 1.90 | -0.12 | -6.86% | 1 | 1,226 | 47.61% |
| URNM250417P00034000 | 4/1/2025 3:59 PM | 34 | 2.45 | 2.40 | 2.80 | 0.55 | 28.95% | 25 | 130 | 56.06% |
| URNM250417P00035000 | 4/3/2025 11:15 AM | 35 | 3.45 | 3.30 | 3.60 | 0.32 | 10.22% | 26 | 438 | 57.42% |
| URNM250417P00036000 | 3/28/2025 1:33 PM | 36 | 3.47 | 4.20 | 5.10 | 0.00 | 0.00% | 1 | 62 | 69.63% |
| URNM250417P00037000 | 4/3/2025 9:43 AM | 37 | 5.49 | 5.20 | 5.60 | 2.87 | 109.54% | 10 | 226 | 62.99% |
| URNM250417P00038000 | 4/2/2025 1:13 PM | 38 | 5.44 | 6.20 | 6.50 | 0.00 | 0.00% | 21 | 100 | 66.50% |
| URNM250417P00039000 | 3/31/2025 11:52 AM | 39 | 7.20 | 6.50 | 8.20 | 0.00 | 0.00% | 13 | 14 | 73.44% |
| URNM250417P00040000 | 3/28/2025 3:11 PM | 40 | 7.35 | 8.10 | 8.50 | 0.00 | 0.00% | 3 | 13 | 75.00% |
| URNM250417P00041000 | 4/1/2025 10:03 AM | 41 | 9.20 | 8.40 | 11.30 | 0.00 | 0.00% | 1 | 3 | 121.78% |
| URNM250417P00042000 | 3/25/2025 3:57 PM | 42 | 7.10 | 9.40 | 12.20 | 0.00 | 0.00% | 4 | 4 | 125.98% |
| URNM250417P00043000 | 3/4/2025 10:44 AM | 43 | 10.60 | 10.40 | 13.20 | 0.00 | 0.00% | 1 | 4 | 132.72% |
| URNM250417P00044000 | 3/11/2025 12:03 PM | 44 | 11.40 | 11.40 | 14.30 | 0.00 | 0.00% | 2 | 0 | 142.38% |
| URNM250417P00045000 | 3/12/2025 12:15 PM | 45 | 11.70 | 12.40 | 15.20 | 0.00 | 0.00% | 2 | 0 | 145.51% |
| URNM250417P00046000 | 3/13/2025 11:27 AM | 46 | 12.70 | 12.90 | 16.20 | 0.00 | 0.00% | 2 | 0 | 133.20% |
| URNM250417P00047000 | 2/14/2025 3:58 PM | 47 | 9.10 | 10.30 | 12.10 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| URNM250417P00048000 | 3/17/2025 10:50 AM | 48 | 14.30 | 14.70 | 18.20 | 0.00 | 0.00% | 1 | 2 | 134.77% |
| URNM250417P00049000 | 3/14/2025 10:37 AM | 49 | 15.43 | 15.70 | 19.20 | 0.00 | 0.00% | 1 | 0 | 139.65% |
| URNM250417P00050000 | 1/6/2025 12:10 PM | 50 | 6.87 | 9.10 | 12.00 | 0.00 | 0.00% | 3 | 34 | 0.00% |
| URNM250417P00051000 | 11/6/2024 3:44 PM | 51 | 7.29 | 4.80 | 8.80 | 0.00 | 0.00% | - | 5 | 0.00% |
| URNM250417P00054000 | 12/20/2024 9:47 AM | 54 | 14.20 | 9.00 | 11.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| URNM250417P00056000 | 10/21/2024 2:48 PM | 56 | 7.80 | 7.70 | 12.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| URNM250417P00057000 | 1/30/2025 10:41 AM | 57 | 15.20 | 21.80 | 23.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| URNM250417P00059000 | 1/30/2025 10:40 AM | 59 | 17.20 | 23.70 | 25.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| URNM250417P00060000 | 10/22/2024 11:33 AM | 60 | 10.50 | 10.90 | 15.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
EWW iShares MSCI Mexico ETF
54.70
+4.87%
GOEX Global X Gold Explorers ETF
38.22
+1.91%
IYK iShares US Consumer Staples ETF
72.64
+1.88%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.24
+1.08%
ECH iShares MSCI Chile ETF
30.25
+1.14%
MMTM SPDR S&P 1500 Momentum Tilt ETF
245.01
+1.05%
IEF iShares 7-10 Year Treasury Bond ETF
96.26
+1.00%
GNMA iShares GNMA Bond ETF
44.22
+0.98%
CEW WisdomTree Emerging Currency Strategy Fund
17.73
+0.97%
TLH iShares 10-20 Year Treasury Bond ETF
104.88
+0.92%
LGOV First Trust Long Duration Opportunities ETF
21.80
+0.94%
SSPY Stratified LargeCap Index ETF
76.04
-3.68%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.43
+0.85%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.75
+0.84%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.17
+0.84%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.76
+0.88%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.76
+0.82%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.02
+0.85%
SPXV ProShares S&P 500 ex-Health Care ETF
60.87
+0.81%
IEI iShares 3-7 Year Treasury Bond ETF
118.80
+0.79%
SCHP Schwab U.S. TIPS ETF
26.99
+0.82%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.55
+0.76%
VDC Vanguard Consumer Staples Index Fund ETF Shares
221.24
+0.83%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.28
+0.76%
RING iShares MSCI Global Gold Miners ETF
38.56
+0.73%
BIV Vanguard Intermediate-Term Bond Index Fund
77.06
+0.72%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.73
+0.70%
SURE AdvisorShares Insider Advantage ETF
107.68
-4.63%
NACP Impact Shares NAACP Minority Empowerment ETF
40.01
-0.60%
UITB VictoryShares Core Intermediate Bond ETF
47.32
+0.63%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.08
+0.63%
PBTP Invesco 0-5 Yr US TIPS ETF
26.11
+0.64%
BOUT Innovator IBD Breakout Opportunities ETF
35.44
-2.92%
STIP iShares 0-5 Year TIPS Bond ETF
103.31
+0.62%
JMUB JPMorgan Municipal ETF
50.20
+0.54%
AGZ iShares Agency Bond ETF
109.67
+0.52%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
51.80
+0.53%
GII SPDR S&P Global Infrastructure ETF
63.17
+0.53%
JDIV JPMorgan Dividend Leaders ETF
47.53
+0.52%
FMB First Trust Managed Municipal ETF
50.74
+0.50%
FBND Fidelity Total Bond ETF
45.93
+0.46%
EWL iShares MSCI Switzerland ETF
51.73
+0.47%
JCPB JPMorgan Core Plus Bond ETF
47.16
+0.46%
PPH VanEck Pharmaceutical ETF
89.63
+0.45%
HMOP Hartford Municipal Opportunities ETF
38.67
+0.46%
SCHO Schwab Short-Term U.S. Treasury ETF
24.34
+0.38%
MMIT NYLI MacKay Muni Intermediate ETF
24.06
+0.40%
QWLD SPDR MSCI World StrategicFactors ETF
125.33
-2.20%
MFLX First Trust Flexible Municipal High Income ETF
16.93
+0.39%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.02
+0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.40
+0.35%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.66
+0.33%
CMBS iShares CMBS ETF
48.19
+0.35%
SPTS SPDR Portfolio Short Term Treasury ETF
29.24
+0.34%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.67
+0.33%
FTSD Franklin Short Duration U.S. Government ETF
90.78
+0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.29
+0.29%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.34
+0.27%
NEAR iShares Short Duration Bond Active ETF
50.82
+0.27%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.93
+0.25%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.25
+0.22%
JPIB JPMorgan International Bond Opportunities ETF
47.78
+0.21%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.96
+0.21%
FLMI Franklin Dynamic Municipal Bond ETF
24.50
+0.21%
IGEB iShares Investment Grade Systematic Bond ETF
45.10
+0.20%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.21
-1.65%
USTB VictoryShares Short-Term Bond ETF
50.73
+0.19%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.14
+0.19%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
+0.18%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.90
+0.16%
LMBS First Trust Low Duration Opportunities ETF
49.23
+0.12%
CBON VanEck China Bond ETF
22.00
+0.11%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.15
+0.10%
GSY Invesco Ultra Short Duration ETF
50.17
+0.10%
JPST JPMorgan Ultra-Short Income ETF
50.50
+0.09%
PULS PGIM Ultra Short Bond ETF
49.57
+0.08%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.90
+0.07%
IXJ iShares Global Healthcare ETF
90.08
+0.06%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.77
+0.05%
FUTY Fidelity MSCI Utilities Index ETF
51.33
+0.06%
WINC Western Asset Short Duration Income ETF
24.09
+0.02%
KORP American Century Diversified Corporate Bond ETF
46.78
+0.02%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.37
+0.01%
VNLA Janus Henderson Short Duration Income ETF
48.97
-0.01%
XLU The Utilities Select Sector SPDR Fund
79.51
+0.11%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
-0.03%
VPU Vanguard Utilities Index Fund ETF Shares
171.85
-0.06%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.14
-0.12%
FXU First Trust Utilities AlphaDEX Fund
41.42
+0.02%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.69
-0.13%
FLTR VanEck IG Floating Rate ETF
25.41
-0.16%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.07
-0.36%
FLOT iShares Floating Rate Bond ETF
50.83
-0.15%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.94
-0.15%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.34
-0.20%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.36
-0.29%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.03
-0.21%
XLV The Health Care Select Sector SPDR Fund
143.90
-0.28%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.80
-0.29%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.01
-0.30%