NuScale Power Corporation (SMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
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 | 10.60 | 11.20 | 0.00 | - | 5 | 5 | 665.63% |
| SMR240719C00002000 | 2024-06-25 10:48AM EDT | 2.00 | 8.60 | 9.70 | 10.20 | +1.10 | +14.67% | 10 | 0 | 496.88% |
| SMR240719C00004000 | 2024-06-17 1:59PM EDT | 4.00 | 4.40 | 7.60 | 8.20 | 0.00 | - | 200 | 0 | 285.94% |
| SMR240719C00005000 | 2024-06-18 11:44AM EDT | 5.00 | 5.20 | 6.50 | 7.10 | +0.85 | +19.54% | 1 | 51 | 184.38% |
| SMR240719C00006000 | 2024-06-25 3:14PM EDT | 6.00 | 4.88 | 5.60 | 6.20 | +0.88 | +22.00% | 11 | 21 | 189.06% |
| SMR240719C00007000 | 2024-06-26 9:34AM EDT | 7.00 | 4.20 | 4.70 | 5.00 | +1.39 | +49.47% | 10 | 168 | 137.50% |
| SMR240719C00008000 | 2024-06-26 9:50AM EDT | 8.00 | 4.20 | 3.70 | 4.10 | +2.10 | +100.00% | 10 | 569 | 119.92% |
| SMR240719C00009000 | 2024-06-26 9:50AM EDT | 9.00 | 3.00 | 2.85 | 3.20 | +1.55 | +106.90% | 407 | 1,066 | 111.33% |
| SMR240719C00010000 | 2024-06-26 9:52AM EDT | 10.00 | 2.07 | 2.00 | 2.20 | +1.17 | +130.00% | 203 | 2,197 | 89.26% |
| SMR240719C00011000 | 2024-06-26 9:53AM EDT | 11.00 | 1.46 | 1.40 | 1.65 | +0.96 | +195.92% | 816 | 1,350 | 95.70% |
| SMR240719C00012000 | 2024-06-26 9:52AM EDT | 12.00 | 1.10 | 1.05 | 1.20 | +0.79 | +303.85% | 1,482 | 1,821 | 102.93% |
| SMR240719C00013000 | 2024-06-26 9:50AM EDT | 13.00 | 0.75 | 0.65 | 0.80 | +0.55 | +275.00% | 19 | 912 | 99.22% |
| SMR240719C00014000 | 2024-06-26 9:50AM EDT | 14.00 | 0.50 | 0.30 | 0.55 | +0.33 | +194.12% | 346 | 67 | 94.53% |
| SMR240719C00015000 | 2024-06-26 9:52AM EDT | 15.00 | 0.40 | 0.35 | 0.40 | +0.25 | +166.67% | 13 | 680 | 107.42% |
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 | 0.05 | 0.00 | - | 1 | 1 | 331.25% |
| SMR240719P00003000 | 2024-06-03 9:42AM EDT | 3.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 256.25% |
| SMR240719P00004000 | 2024-06-03 11:20AM EDT | 4.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 274.22% |
| SMR240719P00005000 | 2024-06-24 3:17PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 150 | 50.00% |
| SMR240719P00006000 | 2024-06-25 10:41AM EDT | 6.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 22 | 537 | 160.94% |
| SMR240719P00007000 | 2024-06-26 9:48AM EDT | 7.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 11 | 619 | 128.91% |
| SMR240719P00008000 | 2024-06-26 9:50AM EDT | 8.00 | 0.10 | 0.05 | 0.15 | -0.15 | -53.57% | 101 | 787 | 107.81% |
| SMR240719P00009000 | 2024-06-26 9:47AM EDT | 9.00 | 0.20 | 0.20 | 0.25 | -0.32 | -61.54% | 23 | 565 | 103.52% |
| SMR240719P00010000 | 2024-06-26 9:47AM EDT | 10.00 | 0.35 | 0.35 | 0.45 | -0.65 | -65.00% | 555 | 662 | 94.92% |
| SMR240719P00011000 | 2024-06-26 9:51AM EDT | 11.00 | 0.80 | 0.70 | 0.90 | -1.00 | -55.56% | 78 | 65 | 97.85% |
| SMR240719P00012000 | 2024-06-25 2:10PM EDT | 12.00 | 1.70 | 1.25 | 1.60 | -0.80 | -32.00% | 31 | 152 | 107.03% |
| SMR240719P00015000 | 2024-06-18 12:38PM EDT | 15.00 | 6.00 | 3.30 | 3.90 | 0.00 | - | - | 1 | 104.69% |
© 2024 Yahoo. All rights reserved.