NuScale Power Corporation (SMR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
CallsforMay 17, 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 | 4.80 | 6.40 | 0.00 | - | 1 | 0 | 787.50% |
| 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 | 3.90 | 4.30 | +1.13 | +40.36% | 2 | 111 | 343.75% |
| SMR240517C00003000 | 2024-04-30 2:17PM EDT | 3.00 | 2.85 | 2.90 | 3.30 | 0.00 | - | 2 | 92 | 229.69% |
| SMR240517C00004000 | 2024-05-02 10:08AM EDT | 4.00 | 1.93 | 1.90 | 2.25 | +0.13 | +7.22% | 5 | 776 | 131.25% |
| SMR240517C00005000 | 2024-05-02 12:11PM EDT | 5.00 | 1.11 | 1.10 | 1.25 | +0.26 | +30.59% | 23 | 2,153 | 107.81% |
| SMR240517C00006000 | 2024-05-02 2:09PM EDT | 6.00 | 0.65 | 0.60 | 0.65 | +0.20 | +44.44% | 92 | 5,905 | 121.09% |
| SMR240517C00007000 | 2024-05-02 2:06PM EDT | 7.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 815 | 4,190 | 124.61% |
| SMR240517C00008000 | 2024-05-02 11:08AM EDT | 8.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 622 | 131.25% |
| SMR240517C00009000 | 2024-05-02 9:36AM EDT | 9.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 4 | 549 | 135.94% |
| SMR240517C00010000 | 2024-05-02 11:02AM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 94 | 2,465 | 160.16% |
| SMR240517C00011000 | 2024-04-29 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 1,091 | 254.30% |
| SMR240517C00012000 | 2024-04-29 12:27PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 208 | 1,882 | 200.78% |
| SMR240517C00013000 | 2024-04-04 9:47AM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 1,332 | 217.19% |
| SMR240517C00014000 | 2024-04-23 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 61 | 313.28% |
| SMR240517C00017000 | 2024-03-19 12:33PM EDT | 17.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 365.63% |
| SMR240517C00019000 | 2024-03-19 2:46PM EDT | 19.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 26 | 26 | 390.23% |
| SMR240517C00020000 | 2024-03-19 3:15PM EDT | 20.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 401.56% |
PutsforMay 17, 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 | 521.88% |
| SMR240517P00001500 | 2024-02-21 1:39PM EDT | 1.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 34 | 826.56% |
| SMR240517P00002000 | 2024-04-10 11:12AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 208 | 284.38% |
| SMR240517P00003000 | 2024-05-02 11:14AM EDT | 3.00 | 0.07 | 0.00 | 0.10 | +0.06 | +600.00% | 1 | 729 | 215.63% |
| SMR240517P00004000 | 2024-05-02 11:31AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,661 | 118.75% |
| SMR240517P00005000 | 2024-05-02 12:58PM EDT | 5.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 1 | 1,722 | 125.78% |
| SMR240517P00006000 | 2024-05-02 2:30PM EDT | 6.00 | 0.65 | 0.65 | 0.75 | -0.05 | -7.14% | 2 | 3,080 | 143.36% |
| SMR240517P00007000 | 2024-05-02 12:11PM EDT | 7.00 | 1.29 | 1.15 | 1.40 | -0.31 | -19.38% | 8 | 483 | 126.95% |
| SMR240517P00008000 | 2024-05-01 3:26PM EDT | 8.00 | 2.35 | 2.00 | 2.25 | 0.00 | - | 10 | 102 | 133.98% |
| SMR240517P00009000 | 2024-04-22 12:09PM EDT | 9.00 | 4.30 | 2.95 | 3.30 | 0.00 | - | 10 | 112 | 166.80% |
| SMR240517P00010000 | 2024-04-15 9:30AM EDT | 10.00 | 4.85 | 3.80 | 6.40 | 0.00 | - | 20 | 119 | 418.75% |
| SMR240517P00011000 | 2024-04-29 12:40PM EDT | 11.00 | 5.44 | 4.80 | 6.90 | 0.00 | - | 2 | 1 | 396.48% |
| SMR240517P00012000 | 2024-04-04 11:05AM EDT | 12.00 | 5.37 | 5.90 | 6.30 | 0.00 | - | 750 | 763 | 228.91% |
| SMR240517P00013000 | 2024-03-19 9:44AM EDT | 13.00 | 6.63 | 8.00 | 8.40 | 0.00 | - | 1 | 1 | 515.63% |
| SMR240517P00014000 | 2024-04-18 1:48PM EDT | 14.00 | 9.20 | 7.90 | 8.20 | 0.00 | - | 115 | 115 | 239.06% |
| SMR240517P00015000 | 2024-04-18 1:48PM EDT | 15.00 | 10.20 | 8.90 | 9.20 | 0.00 | - | - | 220 | 253.13% |
© 2024 Yahoo. All rights reserved.