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 | 0.00 | 0.00 | 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMR240517C00003000 | 2024-04-24 10:04AM EDT | 3.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMR240517C00004000 | 2024-04-25 3:58PM EDT | 4.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMR240517C00005000 | 2024-04-25 3:57PM EDT | 5.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SMR240517C00006000 | 2024-04-25 3:59PM EDT | 6.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 3.13% |
| SMR240517C00007000 | 2024-04-25 3:40PM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 25.00% |
| SMR240517C00008000 | 2024-04-25 3:56PM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SMR240517C00009000 | 2024-04-24 3:27PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMR240517C00010000 | 2024-04-25 2:58PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| SMR240517C00011000 | 2024-04-18 10:26AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMR240517C00012000 | 2024-04-25 2:59PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| SMR240517C00013000 | 2024-04-04 9:47AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SMR240517C00014000 | 2024-04-23 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMR240517C00017000 | 2024-03-19 12:33PM EDT | 17.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 318.75% |
| SMR240517C00019000 | 2024-03-19 2:46PM EDT | 19.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 26 | 26 | 339.06% |
| SMR240517C00020000 | 2024-03-19 3:15PM EDT | 20.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 348.44% |
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 | 440.63% |
| SMR240517P00001500 | 2024-02-21 1:39PM EDT | 1.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 34 | 700.00% |
| SMR240517P00002000 | 2024-04-10 11:12AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SMR240517P00003000 | 2024-04-25 11:28AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMR240517P00004000 | 2024-04-25 3:55PM EDT | 4.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SMR240517P00005000 | 2024-04-25 3:52PM EDT | 5.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| SMR240517P00006000 | 2024-04-25 3:58PM EDT | 6.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 0.00% |
| SMR240517P00007000 | 2024-04-25 2:29PM EDT | 7.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SMR240517P00008000 | 2024-04-25 2:21PM EDT | 8.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SMR240517P00009000 | 2024-04-22 12:09PM EDT | 9.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMR240517P00010000 | 2024-04-15 9:30AM EDT | 10.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SMR240517P00011000 | 2024-03-18 1:23PM EDT | 11.00 | 3.38 | 5.50 | 8.50 | 0.00 | - | - | 3 | 524.22% |
| SMR240517P00012000 | 2024-04-04 11:05AM EDT | 12.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| SMR240517P00013000 | 2024-03-19 9:44AM EDT | 13.00 | 6.63 | 8.00 | 8.40 | 0.00 | - | 1 | 1 | 425.00% |
| SMR240517P00014000 | 2024-04-18 1:48PM EDT | 14.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| SMR240517P00015000 | 2024-04-18 1:48PM EDT | 15.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.