NuScale Power Corporation (SMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR240816C00000500 | 2024-06-05 9:48AM EDT | 0.50 | 6.90 | 11.20 | 11.90 | 0.00 | - | 4 | 0 | 559.38% |
| SMR240816C00001000 | 2024-03-26 10:32AM EDT | 1.00 | 3.00 | 4.20 | 5.10 | 0.00 | - | 25 | 50 | 0.00% |
| SMR240816C00001500 | 2024-04-04 10:54AM EDT | 1.50 | 5.60 | 4.20 | 5.20 | 0.00 | - | 4 | 4 | 0.00% |
| SMR240816C00002000 | 2024-06-18 10:03AM EDT | 2.00 | 6.67 | 9.40 | 10.10 | 0.00 | - | 3 | 18 | 315.63% |
| SMR240816C00003000 | 2024-06-25 3:25PM EDT | 3.00 | 8.00 | 8.60 | 9.00 | +1.65 | +25.98% | 2 | 21 | 195.31% |
| SMR240816C00004000 | 2024-06-18 10:00AM EDT | 4.00 | 4.83 | 7.50 | 8.10 | 0.00 | - | 3 | 247 | 196.09% |
| SMR240816C00005000 | 2024-06-26 9:47AM EDT | 5.00 | 6.70 | 6.50 | 7.10 | +1.70 | +34.00% | 10 | 147 | 159.77% |
| SMR240816C00006000 | 2024-06-25 3:02PM EDT | 6.00 | 4.75 | 5.60 | 6.10 | +0.85 | +21.79% | 67 | 993 | 130.47% |
| SMR240816C00007000 | 2024-06-26 9:44AM EDT | 7.00 | 4.60 | 4.70 | 5.00 | +1.70 | +58.62% | 1 | 778 | 82.81% |
| SMR240816C00008000 | 2024-06-26 9:51AM EDT | 8.00 | 4.10 | 3.80 | 4.10 | +1.60 | +65.31% | 52 | 1,327 | 83.98% |
| SMR240816C00009000 | 2024-06-26 9:49AM EDT | 9.00 | 3.20 | 2.90 | 3.20 | +1.25 | +80.65% | 8 | 285 | 57.42% |
| SMR240816C00010000 | 2024-06-26 9:50AM EDT | 10.00 | 2.50 | 2.25 | 2.70 | +1.20 | +100.00% | 24 | 1,064 | 77.25% |
| SMR240816C00011000 | 2024-06-26 9:50AM EDT | 11.00 | 2.05 | 1.95 | 2.25 | +0.95 | +86.36% | 49 | 709 | 91.99% |
| SMR240816C00012000 | 2024-06-26 9:47AM EDT | 12.00 | 1.50 | 1.45 | 1.70 | +0.85 | +130.77% | 247 | 3,790 | 89.16% |
| SMR240816C00013000 | 2024-06-26 9:44AM EDT | 13.00 | 1.05 | 1.00 | 1.50 | +0.40 | +61.54% | 4 | 1,635 | 92.29% |
| SMR240816C00014000 | 2024-06-26 9:50AM EDT | 14.00 | 1.00 | 0.75 | 1.00 | +0.57 | +203.57% | 229 | 3,691 | 87.99% |
| SMR240816C00015000 | 2024-06-25 3:16PM EDT | 15.00 | 0.45 | 0.70 | 1.00 | -0.05 | -10.00% | 245 | 287 | 100.59% |
| SMR240816C00016000 | 2024-06-25 3:24PM EDT | 16.00 | 0.40 | 0.40 | 0.65 | +0.09 | +29.03% | 13 | 20 | 91.50% |
| SMR240816C00017000 | 2024-06-25 2:25PM EDT | 17.00 | 0.35 | 0.30 | 0.70 | -0.05 | -12.50% | 60 | 62 | 99.80% |
| SMR240816C00019000 | 2024-06-20 9:48AM EDT | 19.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.03% |
| SMR240816C00020000 | 2024-06-17 2:03PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 114.45% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR240816P00000500 | 2024-06-03 10:46AM EDT | 0.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 52 | 518.75% |
| SMR240816P00001000 | 2024-06-03 9:42AM EDT | 1.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 410.94% |
| SMR240816P00001500 | 2024-06-03 9:42AM EDT | 1.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 354.69% |
| SMR240816P00002000 | 2024-06-18 2:49PM EDT | 2.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 106 | 271.88% |
| SMR240816P00003000 | 2024-06-25 11:44AM EDT | 3.00 | 0.11 | 0.00 | 0.05 | -0.39 | -78.00% | 3 | 233 | 175.00% |
| SMR240816P00004000 | 2024-06-25 11:36AM EDT | 4.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 1,168 | 157.03% |
| SMR240816P00005000 | 2024-06-25 11:34AM EDT | 5.00 | 0.10 | 0.00 | 0.45 | -0.08 | -44.44% | 5 | 426 | 177.34% |
| SMR240816P00006000 | 2024-06-25 3:41PM EDT | 6.00 | 0.15 | 0.00 | 0.50 | -0.20 | -57.14% | 16 | 348 | 149.61% |
| SMR240816P00007000 | 2024-06-25 3:36PM EDT | 7.00 | 0.25 | 0.15 | 0.50 | -0.10 | -25.00% | 30 | 325 | 132.23% |
| SMR240816P00008000 | 2024-06-26 9:43AM EDT | 8.00 | 0.40 | 0.15 | 0.45 | -0.25 | -38.46% | 1 | 160 | 103.71% |
| SMR240816P00009000 | 2024-06-25 2:41PM EDT | 9.00 | 0.80 | 0.50 | 0.80 | -0.45 | -36.00% | 7 | 223 | 112.01% |
| SMR240816P00010000 | 2024-06-25 3:27PM EDT | 10.00 | 1.20 | 0.80 | 1.00 | -0.70 | -36.84% | 2 | 65 | 103.81% |
| SMR240816P00011000 | 2024-06-26 9:43AM EDT | 11.00 | 1.50 | 1.40 | 1.70 | -0.84 | -35.90% | 13 | 32 | 116.11% |
| SMR240816P00012000 | 2024-06-25 2:54PM EDT | 12.00 | 2.46 | 2.05 | 2.40 | -0.74 | -23.13% | 1 | 21 | 123.05% |
© 2024 Yahoo. All rights reserved.