NuScale Power Corporation (SMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
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 | 5.00 | 7.10 | 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 | 2024-05-02 9:32AM EDT | 2.00 | 3.93 | 3.90 | 4.30 | 0.00 | - | 2 | 110 | 409.38% |
| SMR240517C00003000 | 2024-04-30 2:17PM EDT | 3.00 | 2.85 | 2.90 | 3.30 | 0.00 | - | 2 | 92 | 273.44% |
| SMR240517C00004000 | 2024-05-06 9:30AM EDT | 4.00 | 2.25 | 2.00 | 2.25 | +0.06 | +2.74% | 10 | 780 | 192.19% |
| SMR240517C00005000 | 2024-05-06 12:34PM EDT | 5.00 | 1.20 | 1.05 | 1.30 | +0.01 | +0.84% | 25 | 2,353 | 127.34% |
| SMR240517C00006000 | 2024-05-06 12:43PM EDT | 6.00 | 0.59 | 0.55 | 0.60 | -0.06 | -9.38% | 134 | 6,005 | 129.69% |
| SMR240517C00007000 | 2024-05-06 11:58AM EDT | 7.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 854 | 4,324 | 138.28% |
| SMR240517C00008000 | 2024-05-06 12:07PM EDT | 8.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 33 | 723 | 142.97% |
| SMR240517C00009000 | 2024-05-06 10:41AM EDT | 9.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 553 | 168.75% |
| SMR240517C00010000 | 2024-05-06 11:03AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 220 | 2,442 | 170.31% |
| SMR240517C00011000 | 2024-04-29 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,091 | 171.88% |
| SMR240517C00012000 | 2024-05-06 11:05AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 1,882 | 190.63% |
| SMR240517C00013000 | 2024-04-04 9:47AM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 1,332 | 267.19% |
| SMR240517C00014000 | 2024-04-23 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 61 | 388.28% |
| SMR240517C00017000 | 2024-03-19 12:33PM EDT | 17.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 422.66% |
| SMR240517C00019000 | 2024-03-19 2:46PM EDT | 19.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 26 | 26 | 451.56% |
| SMR240517C00020000 | 2024-03-19 3:15PM EDT | 20.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 464.06% |
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 | 600.00% |
| SMR240517P00001500 | 2024-02-21 1:39PM EDT | 1.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 34 | 954.69% |
| SMR240517P00002000 | 2024-04-10 11:12AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 208 | 328.13% |
| SMR240517P00003000 | 2024-05-03 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 728 | 215.63% |
| SMR240517P00004000 | 2024-05-06 11:28AM EDT | 4.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 5 | 1,762 | 159.38% |
| SMR240517P00005000 | 2024-05-06 9:33AM EDT | 5.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 3 | 1,729 | 135.94% |
| SMR240517P00006000 | 2024-05-06 12:43PM EDT | 6.00 | 0.52 | 0.50 | 0.65 | -0.13 | -20.00% | 60 | 3,088 | 135.55% |
| SMR240517P00007000 | 2024-05-03 3:46PM EDT | 7.00 | 1.30 | 1.15 | 1.35 | 0.00 | - | 17 | 472 | 138.28% |
| SMR240517P00008000 | 2024-05-01 3:26PM EDT | 8.00 | 2.35 | 1.95 | 2.25 | 0.00 | - | 10 | 102 | 142.97% |
| SMR240517P00009000 | 2024-04-22 12:09PM EDT | 9.00 | 4.30 | 2.95 | 3.20 | 0.00 | - | 10 | 112 | 168.75% |
| SMR240517P00010000 | 2024-04-15 9:30AM EDT | 10.00 | 4.85 | 3.70 | 6.30 | 0.00 | - | 20 | 119 | 458.98% |
| SMR240517P00011000 | 2024-05-06 9:50AM EDT | 11.00 | 6.05 | 4.80 | 5.60 | +0.61 | +11.21% | 1 | 1 | 276.95% |
| SMR240517P00012000 | 2024-04-04 11:05AM EDT | 12.00 | 5.37 | 5.80 | 6.30 | 0.00 | - | 750 | 763 | 232.81% |
| SMR240517P00013000 | 2024-03-19 9:44AM EDT | 13.00 | 6.63 | 8.00 | 8.40 | 0.00 | - | 1 | 1 | 593.75% |
| SMR240517P00014000 | 2024-04-18 1:48PM EDT | 14.00 | 9.20 | 7.90 | 8.20 | 0.00 | - | 115 | 115 | 268.75% |
| SMR240517P00015000 | 2024-04-18 1:48PM EDT | 15.00 | 10.20 | 8.90 | 9.20 | 0.00 | - | - | 220 | 285.94% |
© 2024 Yahoo. All rights reserved.