NuScale Power Corporation (SMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR240517C00000500 | 2024-04-23 10:16AM EDT | 0.50 | 4.70 | 4.60 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| SMR240517C00001000 | 2024-03-21 1:16PM EDT | 1.00 | 3.60 | 3.70 | 4.00 | 0.00 | - | 2 | 12 | 0.00% |
| SMR240517C00001500 | 2024-03-01 1:47PM EDT | 1.50 | 1.85 | 3.60 | 4.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMR240517C00002000 | 2024-04-19 3:21PM EDT | 2.00 | 2.80 | 3.90 | 4.20 | 0.00 | - | 2 | 111 | 365.63% |
| SMR240517C00003000 | 2024-04-26 12:11PM EDT | 3.00 | 2.95 | 2.90 | 3.20 | +0.50 | +20.41% | 1 | 143 | 246.09% |
| SMR240517C00004000 | 2024-04-26 1:29PM EDT | 4.00 | 2.00 | 2.00 | 2.20 | +0.10 | +5.26% | 15 | 372 | 115.63% |
| SMR240517C00005000 | 2024-04-26 3:59PM EDT | 5.00 | 1.23 | 1.15 | 1.30 | +0.18 | +17.14% | 31 | 2,182 | 101.95% |
| SMR240517C00006000 | 2024-04-26 3:46PM EDT | 6.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 348 | 4,027 | 107.81% |
| SMR240517C00007000 | 2024-04-26 3:42PM EDT | 7.00 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 1,335 | 3,171 | 116.80% |
| SMR240517C00008000 | 2024-04-26 3:46PM EDT | 8.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 215 | 393 | 119.53% |
| SMR240517C00009000 | 2024-04-26 3:43PM EDT | 9.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 23 | 531 | 141.41% |
| SMR240517C00010000 | 2024-04-26 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 2,467 | 127.34% |
| SMR240517C00011000 | 2024-04-26 11:13AM EDT | 11.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 1,095 | 167.97% |
| SMR240517C00012000 | 2024-04-26 12:31PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 1,921 | 160.94% |
| SMR240517C00013000 | 2024-04-04 9:47AM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 1,332 | 200.78% |
| SMR240517C00014000 | 2024-04-23 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 61 | 285.55% |
| SMR240517C00017000 | 2024-03-19 12:33PM EDT | 17.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 317.97% |
| SMR240517C00019000 | 2024-03-19 2:46PM EDT | 19.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 26 | 26 | 339.45% |
| SMR240517C00020000 | 2024-03-19 3:15PM EDT | 20.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 349.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR240517P00000500 | 2023-11-17 11:35AM EDT | 0.50 | 0.05 | 0.00 | 5.00 | 0.00 | - | 15 | 15 | 0.00% |
| SMR240517P00001000 | 2023-11-13 4:34PM EDT | 1.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 18 | 456.25% |
| SMR240517P00001500 | 2024-02-21 1:39PM EDT | 1.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 34 | 721.88% |
| SMR240517P00002000 | 2024-04-10 11:12AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 208 | 250.00% |
| SMR240517P00003000 | 2024-04-25 11:28AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 729 | 189.06% |
| SMR240517P00004000 | 2024-04-26 12:44PM EDT | 4.00 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 103 | 1,673 | 157.03% |
| SMR240517P00005000 | 2024-04-26 3:49PM EDT | 5.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 43 | 1,769 | 134.77% |
| SMR240517P00006000 | 2024-04-26 3:59PM EDT | 6.00 | 0.75 | 0.65 | 0.75 | -0.05 | -6.25% | 36 | 1,055 | 126.95% |
| SMR240517P00007000 | 2024-04-26 10:09AM EDT | 7.00 | 1.35 | 1.30 | 1.50 | -0.25 | -15.62% | 14 | 485 | 136.72% |
| SMR240517P00008000 | 2024-04-25 2:21PM EDT | 8.00 | 2.50 | 2.15 | 2.40 | 0.00 | - | 16 | 104 | 154.30% |
| SMR240517P00009000 | 2024-04-22 12:09PM EDT | 9.00 | 4.30 | 3.00 | 3.30 | 0.00 | - | 10 | 112 | 157.42% |
| SMR240517P00010000 | 2024-04-15 9:30AM EDT | 10.00 | 4.85 | 3.90 | 4.40 | 0.00 | - | 20 | 119 | 182.42% |
| SMR240517P00011000 | 2024-03-18 1:23PM EDT | 11.00 | 3.38 | 5.50 | 8.50 | 0.00 | - | - | 3 | 549.22% |
| SMR240517P00012000 | 2024-04-04 11:05AM EDT | 12.00 | 5.37 | 5.90 | 6.30 | 0.00 | - | 750 | 763 | 207.03% |
| SMR240517P00013000 | 2024-03-19 9:44AM EDT | 13.00 | 6.63 | 8.00 | 8.40 | 0.00 | - | 1 | 1 | 452.34% |
| SMR240517P00014000 | 2024-04-18 1:48PM EDT | 14.00 | 9.20 | 7.90 | 8.20 | 0.00 | - | 115 | 115 | 218.75% |
| SMR240517P00015000 | 2024-04-18 1:48PM EDT | 15.00 | 10.20 | 8.90 | 9.20 | 0.00 | - | - | 220 | 231.25% |
© 2024 Yahoo. All rights reserved.