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 | 5.20 | 6.60 | 0.00 | - | 1 | 0 | 1,368.75% |
| 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 | 2024-05-02 9:32AM EDT | 2.00 | 3.93 | 4.00 | 4.30 | 0.00 | - | 2 | 110 | 468.75% |
| SMR240517C00003000 | 2024-04-30 2:17PM EDT | 3.00 | 2.85 | 3.00 | 3.30 | 0.00 | - | 2 | 92 | 317.19% |
| SMR240517C00004000 | 2024-05-03 10:18AM EDT | 4.00 | 2.19 | 2.10 | 2.30 | +0.26 | +13.47% | 14 | 776 | 151.56% |
| SMR240517C00005000 | 2024-05-03 3:33PM EDT | 5.00 | 1.19 | 1.15 | 1.45 | +0.08 | +7.21% | 500 | 2,153 | 126.56% |
| SMR240517C00006000 | 2024-05-03 3:58PM EDT | 6.00 | 0.65 | 0.60 | 0.65 | +0.05 | +8.33% | 267 | 5,920 | 118.36% |
| SMR240517C00007000 | 2024-05-03 2:14PM EDT | 7.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 768 | 4,570 | 134.38% |
| SMR240517C00008000 | 2024-05-03 3:52PM EDT | 8.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 217 | 623 | 145.31% |
| SMR240517C00009000 | 2024-05-03 2:48PM EDT | 9.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 551 | 155.47% |
| SMR240517C00010000 | 2024-05-02 11:02AM EDT | 10.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 2,442 | 137.50% |
| SMR240517C00011000 | 2024-04-29 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,091 | 159.38% |
| SMR240517C00012000 | 2024-04-29 12:27PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 208 | 1,882 | 178.13% |
| SMR240517C00013000 | 2024-04-04 9:47AM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 1,332 | 250.00% |
| SMR240517C00014000 | 2024-04-23 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 61 | 372.66% |
| SMR240517C00017000 | 2024-03-19 12:33PM EDT | 17.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 398.44% |
| SMR240517C00019000 | 2024-03-19 2:46PM EDT | 19.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 26 | 26 | 425.78% |
| SMR240517C00020000 | 2024-03-19 3:15PM EDT | 20.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 438.28% |
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 | 581.25% |
| SMR240517P00001500 | 2024-02-21 1:39PM EDT | 1.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 34 | 921.88% |
| SMR240517P00002000 | 2024-04-10 11:12AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 208 | 318.75% |
| SMR240517P00003000 | 2024-05-02 11:14AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 728 | 212.50% |
| SMR240517P00004000 | 2024-05-03 2:16PM EDT | 4.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 212 | 1,661 | 159.38% |
| SMR240517P00005000 | 2024-05-03 3:30PM EDT | 5.00 | 0.20 | 0.15 | 0.20 | -0.01 | -4.76% | 8 | 1,727 | 139.06% |
| SMR240517P00006000 | 2024-05-03 1:53PM EDT | 6.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 14 | 3,100 | 137.50% |
| SMR240517P00007000 | 2024-05-03 3:46PM EDT | 7.00 | 1.30 | 1.15 | 1.30 | +0.01 | +0.78% | 17 | 487 | 148.05% |
| SMR240517P00008000 | 2024-05-01 3:26PM EDT | 8.00 | 2.35 | 1.95 | 2.15 | 0.00 | - | 10 | 102 | 155.86% |
| SMR240517P00009000 | 2024-04-22 12:09PM EDT | 9.00 | 4.30 | 2.85 | 3.40 | 0.00 | - | 10 | 112 | 216.02% |
| SMR240517P00010000 | 2024-04-15 9:30AM EDT | 10.00 | 4.85 | 3.80 | 6.40 | 0.00 | - | 20 | 119 | 479.30% |
| SMR240517P00011000 | 2024-04-29 12:40PM EDT | 11.00 | 5.44 | 4.80 | 7.40 | 0.00 | - | 2 | 1 | 512.11% |
| SMR240517P00012000 | 2024-04-04 11:05AM EDT | 12.00 | 5.37 | 5.80 | 6.30 | 0.00 | - | 750 | 763 | 276.56% |
| SMR240517P00013000 | 2024-03-19 9:44AM EDT | 13.00 | 6.63 | 8.00 | 8.40 | 0.00 | - | 1 | 1 | 587.11% |
| SMR240517P00014000 | 2024-04-18 1:48PM EDT | 14.00 | 9.20 | 7.70 | 8.10 | 0.00 | - | 115 | 115 | 242.19% |
| SMR240517P00015000 | 2024-04-18 1:48PM EDT | 15.00 | 10.20 | 8.70 | 9.10 | 0.00 | - | - | 220 | 257.81% |
© 2024 Yahoo. All rights reserved.