NuScale Power Corporation (SMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR240719C00001000 | 2024-06-05 3:03PM EDT | 1.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SMR240719C00002000 | 2024-06-25 10:48AM EDT | 2.00 | 8.60 | 0.00 | 0.00 | +1.10 | +14.67% | 10 | 0 | 0.00% |
| SMR240719C00004000 | 2024-06-17 1:59PM EDT | 4.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SMR240719C00005000 | 2024-06-18 11:44AM EDT | 5.00 | 5.20 | 0.00 | 0.00 | +0.85 | +19.54% | 1 | 51 | 0.00% |
| SMR240719C00006000 | 2024-06-25 3:14PM EDT | 6.00 | 4.88 | 0.00 | 0.00 | +0.88 | +22.00% | 11 | 21 | 0.00% |
| SMR240719C00007000 | 2024-06-25 3:03PM EDT | 7.00 | 3.80 | 0.00 | 0.00 | +0.99 | +35.23% | 32 | 168 | 0.00% |
| SMR240719C00008000 | 2024-06-25 1:42PM EDT | 8.00 | 2.95 | 0.00 | 0.00 | +0.85 | +40.48% | 70 | 569 | 0.00% |
| SMR240719C00009000 | 2024-06-25 3:48PM EDT | 9.00 | 2.00 | 0.00 | 0.00 | +0.55 | +37.93% | 249 | 1,066 | 0.00% |
| SMR240719C00010000 | 2024-06-25 3:57PM EDT | 10.00 | 1.39 | 0.00 | 0.00 | +0.49 | +54.44% | 518 | 2,197 | 0.00% |
| SMR240719C00011000 | 2024-06-25 3:54PM EDT | 11.00 | 0.93 | 0.00 | 0.00 | +0.43 | +86.00% | 629 | 1,350 | 0.78% |
| SMR240719C00012000 | 2024-06-25 3:59PM EDT | 12.00 | 0.60 | 0.00 | 0.00 | +0.29 | +93.55% | 727 | 1,821 | 12.50% |
| SMR240719C00013000 | 2024-06-25 3:40PM EDT | 13.00 | 0.37 | 0.00 | 0.00 | +0.17 | +85.00% | 295 | 912 | 25.00% |
| SMR240719C00014000 | 2024-06-25 2:36PM EDT | 14.00 | 0.31 | 0.00 | 0.00 | +0.14 | +82.35% | 13 | 67 | 25.00% |
| SMR240719C00015000 | 2024-06-25 3:27PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | +0.05 | +33.33% | 100 | 680 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR240719P00001000 | 2024-06-03 11:34AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| SMR240719P00002000 | 2024-06-03 9:42AM EDT | 2.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SMR240719P00003000 | 2024-06-03 9:42AM EDT | 3.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SMR240719P00004000 | 2024-06-03 11:20AM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| SMR240719P00005000 | 2024-06-24 3:17PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 150 | 50.00% |
| SMR240719P00006000 | 2024-06-24 3:02PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 22 | 537 | 50.00% |
| SMR240719P00007000 | 2024-06-25 2:09PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 16 | 619 | 50.00% |
| SMR240719P00008000 | 2024-06-25 3:49PM EDT | 8.00 | 0.13 | 0.00 | 0.00 | -0.12 | -48.00% | 579 | 787 | 25.00% |
| SMR240719P00009000 | 2024-06-25 3:58PM EDT | 9.00 | 0.30 | 0.00 | 0.00 | -0.22 | -42.31% | 285 | 565 | 25.00% |
| SMR240719P00010000 | 2024-06-25 3:50PM EDT | 10.00 | 0.60 | 0.00 | 0.00 | -0.40 | -40.00% | 552 | 662 | 12.50% |
| SMR240719P00011000 | 2024-06-25 3:08PM EDT | 11.00 | 1.15 | 0.00 | 0.00 | -0.65 | -36.11% | 66 | 65 | 0.00% |
| SMR240719P00012000 | 2024-06-25 2:10PM EDT | 12.00 | 1.70 | 0.00 | 0.00 | -0.80 | -32.00% | 31 | 152 | 0.00% |
| SMR240719P00015000 | 2024-06-18 12:38PM EDT | 15.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.