NuScale Power Corporation (SMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR240816C00000500 | 2024-05-14 10:06AM EDT | 0.50 | 6.93 | 7.90 | 8.50 | 0.00 | - | 4 | 4 | 625.00% |
| SMR240816C00001000 | 2024-03-26 10:32AM EDT | 1.00 | 3.00 | 4.20 | 5.10 | 0.00 | - | 25 | 50 | 0.00% |
| SMR240816C00001500 | 2024-04-04 10:54AM EDT | 1.50 | 5.60 | 4.20 | 5.20 | 0.00 | - | 4 | 4 | 0.00% |
| SMR240816C00002000 | 2024-05-29 3:23PM EDT | 2.00 | 6.94 | 6.40 | 7.00 | 0.00 | - | 5 | 25 | 272.66% |
| SMR240816C00003000 | 2024-05-29 1:57PM EDT | 3.00 | 5.85 | 5.40 | 6.00 | 0.00 | - | 1 | 34 | 201.17% |
| SMR240816C00004000 | 2024-05-31 10:40AM EDT | 4.00 | 4.60 | 4.40 | 5.00 | -0.20 | -4.17% | 3 | 617 | 153.52% |
| SMR240816C00005000 | 2024-05-31 12:26PM EDT | 5.00 | 3.30 | 3.60 | 4.00 | -0.70 | -17.50% | 8 | 229 | 80.47% |
| SMR240816C00006000 | 2024-05-31 11:45AM EDT | 6.00 | 2.60 | 2.75 | 3.20 | -0.60 | -18.75% | 211 | 1,303 | 84.38% |
| SMR240816C00007000 | 2024-05-31 12:08PM EDT | 7.00 | 1.75 | 2.05 | 2.45 | -0.25 | -12.50% | 131 | 888 | 83.40% |
| SMR240816C00008000 | 2024-05-31 3:47PM EDT | 8.00 | 1.59 | 1.50 | 1.70 | -0.02 | -1.24% | 112 | 1,189 | 78.71% |
| SMR240816C00009000 | 2024-05-31 1:56PM EDT | 9.00 | 1.10 | 1.10 | 1.50 | -0.15 | -12.00% | 16 | 233 | 88.67% |
| SMR240816C00010000 | 2024-05-31 2:41PM EDT | 10.00 | 0.90 | 0.75 | 1.20 | -0.24 | -21.05% | 70 | 728 | 89.75% |
| SMR240816C00011000 | 2024-05-31 10:02AM EDT | 11.00 | 1.00 | 0.35 | 0.85 | +0.15 | +17.65% | 2 | 517 | 81.84% |
| SMR240816C00012000 | 2024-05-31 4:00PM EDT | 12.00 | 0.70 | 0.35 | 0.70 | 0.00 | - | 25 | 2,621 | 89.65% |
| SMR240816C00013000 | 2024-05-31 12:23PM EDT | 13.00 | 0.34 | 0.35 | 0.60 | -0.26 | -43.33% | 2 | 1,459 | 97.07% |
| SMR240816C00014000 | 2024-05-29 10:58AM EDT | 14.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 4 | 21 | 98.34% |
| SMR240816C00015000 | 2024-05-28 9:32AM EDT | 15.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 91.99% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR240816P00000500 | 2024-02-21 3:13PM EDT | 0.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 50 | 0.00% |
| SMR240816P00001000 | 2024-01-03 10:35AM EDT | 1.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 1 | 292.19% |
| SMR240816P00001500 | 2024-03-18 11:13AM EDT | 1.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 15 | 33 | 287.50% |
| SMR240816P00002000 | 2024-05-28 1:12PM EDT | 2.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 86 | 196.88% |
| SMR240816P00003000 | 2024-05-31 11:41AM EDT | 3.00 | 0.15 | 0.00 | 0.20 | +0.02 | +15.38% | 3 | 212 | 154.30% |
| SMR240816P00004000 | 2024-05-30 3:26PM EDT | 4.00 | 0.25 | 0.10 | 0.30 | +0.08 | +47.06% | 6 | 1,272 | 139.84% |
| SMR240816P00005000 | 2024-05-31 12:25PM EDT | 5.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 31 | 221 | 121.48% |
| SMR240816P00006000 | 2024-05-31 12:08PM EDT | 6.00 | 0.50 | 0.35 | 0.65 | -0.04 | -7.41% | 73 | 325 | 112.31% |
| SMR240816P00007000 | 2024-05-31 10:11AM EDT | 7.00 | 0.80 | 0.65 | 1.05 | -0.10 | -11.11% | 2 | 182 | 110.16% |
| SMR240816P00008000 | 2024-05-31 12:11PM EDT | 8.00 | 1.65 | 1.10 | 1.55 | +0.33 | +25.00% | 10 | 72 | 109.77% |
| SMR240816P00009000 | 2024-05-29 12:19PM EDT | 9.00 | 2.00 | 1.65 | 2.20 | 0.00 | - | 8 | 135 | 111.23% |
| SMR240816P00010000 | 2024-05-28 10:11AM EDT | 10.00 | 2.65 | 2.35 | 2.90 | 0.00 | - | 20 | 26 | 113.57% |
| SMR240816P00011000 | 2024-05-06 9:50AM EDT | 11.00 | 6.45 | 3.10 | 3.70 | 0.00 | - | - | 1 | 116.41% |
© 2024 Yahoo. All rights reserved.