NuScale Power Corporation (SMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR241115C00001000 | 2024-04-23 10:10AM EDT | 1.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMR241115C00002000 | 2024-06-24 3:41PM EDT | 2.00 | 8.00 | 9.60 | 10.20 | 0.00 | - | 10 | 3 | 169.53% |
| SMR241115C00003000 | 2024-06-18 3:45PM EDT | 3.00 | 6.45 | 8.60 | 9.30 | 0.00 | - | 1 | 2 | 144.14% |
| SMR241115C00004000 | 2024-06-24 11:27AM EDT | 4.00 | 5.80 | 7.70 | 8.20 | 0.00 | - | 10 | 40 | 115.63% |
| SMR241115C00005000 | 2024-06-25 11:28AM EDT | 5.00 | 6.02 | 6.80 | 7.40 | +0.58 | +10.66% | 21 | 831 | 113.67% |
| SMR241115C00006000 | 2024-06-26 9:44AM EDT | 6.00 | 5.49 | 5.90 | 6.20 | +0.99 | +22.00% | 50 | 362 | 88.09% |
| SMR241115C00007000 | 2024-06-25 1:37PM EDT | 7.00 | 4.00 | 5.00 | 5.50 | +0.75 | +23.08% | 6 | 1,422 | 87.40% |
| SMR241115C00008000 | 2024-06-25 11:45AM EDT | 8.00 | 3.70 | 4.30 | 4.70 | +0.69 | +22.92% | 1 | 350 | 85.25% |
| SMR241115C00009000 | 2024-06-25 9:51AM EDT | 9.00 | 2.75 | 3.50 | 4.20 | +0.29 | +11.79% | 32 | 311 | 84.67% |
| SMR241115C00010000 | 2024-06-26 9:57AM EDT | 10.00 | 3.40 | 2.95 | 3.40 | +1.41 | +70.85% | 6 | 801 | 79.98% |
| SMR241115C00011000 | 2024-06-26 9:38AM EDT | 11.00 | 2.32 | 2.55 | 2.95 | +0.63 | +37.28% | 1 | 186 | 82.52% |
| SMR241115C00012000 | 2024-06-26 9:54AM EDT | 12.00 | 2.45 | 2.15 | 2.25 | +0.80 | +48.48% | 11 | 1,191 | 77.93% |
| SMR241115C00013000 | 2024-06-25 1:56PM EDT | 13.00 | 1.65 | 1.80 | 2.30 | +0.51 | +44.74% | 1 | 21 | 85.06% |
| SMR241115C00014000 | 2024-06-24 9:33AM EDT | 14.00 | 1.25 | 1.55 | 1.95 | +0.15 | +13.64% | 10 | 142 | 85.16% |
| SMR241115C00015000 | 2024-06-26 9:45AM EDT | 15.00 | 1.40 | 1.35 | 1.75 | +0.50 | +55.56% | 30 | 49 | 87.11% |
| SMR241115C00016000 | 2024-06-11 3:46PM EDT | 16.00 | 0.75 | 1.05 | 1.55 | 0.00 | - | - | 1 | 86.08% |
| SMR241115C00017000 | 2024-06-10 9:33AM EDT | 17.00 | 0.20 | 0.90 | 1.30 | 0.00 | - | - | 1 | 85.60% |
| SMR241115C00018000 | 2024-06-10 9:33AM EDT | 18.00 | 0.30 | 0.75 | 1.10 | 0.00 | - | 1 | 2 | 84.96% |
| SMR241115C00019000 | 2024-06-12 9:40AM EDT | 19.00 | 0.30 | 0.60 | 1.10 | 0.00 | - | - | 1 | 87.35% |
| SMR241115C00020000 | 2024-06-25 10:50AM EDT | 20.00 | 0.40 | 0.45 | 0.95 | +0.05 | +14.29% | 1 | 2 | 85.94% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR241115P00001000 | 2024-06-03 10:57AM EDT | 1.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 272.66% |
| SMR241115P00002000 | 2024-06-03 9:42AM EDT | 2.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 11 | 20 | 189.84% |
| SMR241115P00003000 | 2024-06-03 9:42AM EDT | 3.00 | 1.00 | 0.05 | 0.45 | 0.00 | - | 6 | 210 | 166.80% |
| SMR241115P00004000 | 2024-06-20 1:17PM EDT | 4.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 50 | 155 | 153.71% |
| SMR241115P00005000 | 2024-06-20 12:53PM EDT | 5.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 1 | 114 | 128.13% |
| SMR241115P00006000 | 2024-06-24 2:52PM EDT | 6.00 | 0.56 | 0.10 | 0.85 | 0.00 | - | 31 | 228 | 109.57% |
| SMR241115P00007000 | 2024-06-25 1:58PM EDT | 7.00 | 0.77 | 0.60 | 1.15 | -0.17 | -18.09% | 16 | 1,791 | 115.82% |
| SMR241115P00008000 | 2024-06-25 11:21AM EDT | 8.00 | 1.12 | 0.85 | 1.20 | -0.26 | -18.84% | 16 | 40 | 103.22% |
| SMR241115P00009000 | 2024-06-10 11:03AM EDT | 9.00 | 2.65 | 1.10 | 1.70 | 0.00 | - | 1 | 5 | 100.98% |
| SMR241115P00010000 | 2024-06-11 1:02PM EDT | 10.00 | 3.60 | 1.60 | 2.30 | 0.00 | - | 1 | 9 | 103.42% |
| SMR241115P00011000 | 2024-06-25 3:00PM EDT | 11.00 | 2.85 | 2.10 | 2.80 | -0.44 | -13.37% | 21 | 40 | 101.32% |
| SMR241115P00012000 | 2024-03-22 11:30AM EDT | 12.00 | 7.90 | 7.30 | 8.50 | 0.00 | - | 1 | 1 | 302.15% |
| SMR241115P00014000 | 2024-06-18 1:37PM EDT | 14.00 | 6.20 | 4.20 | 5.00 | 0.00 | - | 1 | 1 | 107.57% |
| SMR241115P00015000 | 2024-06-18 2:22PM EDT | 15.00 | 6.70 | 4.80 | 6.00 | 0.00 | - | - | 1 | 109.62% |
© 2024 Yahoo. All rights reserved.