NuScale Power Corporation (SMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-05-02 9:32AM EDT | 2.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMR240517C00003000 | 2024-04-30 2:17PM EDT | 3.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMR240517C00004000 | 2024-05-06 1:32PM EDT | 4.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SMR240517C00005000 | 2024-05-06 3:53PM EDT | 5.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SMR240517C00006000 | 2024-05-06 3:49PM EDT | 6.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 6.25% |
| SMR240517C00007000 | 2024-05-06 3:42PM EDT | 7.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 25.00% |
| SMR240517C00008000 | 2024-05-06 3:17PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| SMR240517C00009000 | 2024-05-06 10:41AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SMR240517C00010000 | 2024-05-06 11:21AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| SMR240517C00011000 | 2024-05-06 10:58AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMR240517C00012000 | 2024-05-06 11:05AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SMR240517C00013000 | 2024-04-04 9:47AM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 1,332 | 289.06% |
| 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 | 454.69% |
| SMR240517C00019000 | 2024-03-19 2:46PM EDT | 19.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 26 | 26 | 483.59% |
| SMR240517C00020000 | 2024-03-19 3:15PM EDT | 20.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 496.88% |
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 | 618.75% |
| SMR240517P00001500 | 2024-02-21 1:39PM EDT | 1.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 34 | 987.50% |
| SMR240517P00002000 | 2024-04-10 11:12AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SMR240517P00003000 | 2024-05-03 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMR240517P00004000 | 2024-05-06 11:28AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMR240517P00005000 | 2024-05-06 3:19PM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SMR240517P00006000 | 2024-05-06 3:29PM EDT | 6.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SMR240517P00007000 | 2024-05-06 3:07PM EDT | 7.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SMR240517P00008000 | 2024-05-01 3:26PM EDT | 8.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 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 | 2024-05-06 9:50AM EDT | 11.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMR240517P00012000 | 2024-04-04 11:05AM EDT | 12.00 | 5.37 | 5.80 | 6.30 | 0.00 | - | 750 | 763 | 285.16% |
| SMR240517P00013000 | 2024-03-19 9:44AM EDT | 13.00 | 6.63 | 8.00 | 8.40 | 0.00 | - | 1 | 1 | 591.80% |
| 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.