NuScale Power Corporation (SMR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR250117C00001000 | 2024-04-01 9:40AM EDT | 1.00 | 5.50 | 3.40 | 6.10 | 0.00 | - | - | 1 | 0.00% |
| SMR250117C00002500 | 2024-06-26 9:59AM EDT | 2.50 | 9.50 | 8.50 | 9.30 | +2.10 | +28.38% | 3 | 793 | 156.64% |
| SMR250117C00004000 | 2024-06-21 12:03PM EDT | 4.00 | 5.50 | 7.20 | 7.70 | 0.00 | - | 1 | 21 | 97.27% |
| SMR250117C00005000 | 2024-06-26 2:00PM EDT | 5.00 | 6.34 | 6.10 | 6.70 | +1.34 | +26.80% | 59 | 1,968 | 78.71% |
| SMR250117C00006000 | 2024-06-25 3:01PM EDT | 6.00 | 4.80 | 5.20 | 6.00 | +0.90 | +23.08% | 30 | 127 | 50.78% |
| SMR250117C00007500 | 2024-06-26 12:54PM EDT | 7.50 | 4.00 | 4.00 | 4.30 | +0.65 | +19.40% | 100 | 2,402 | 52.73% |
| SMR250117C00009000 | 2024-06-26 12:06PM EDT | 9.00 | 3.50 | 3.00 | 3.60 | +0.90 | +34.62% | 44 | 240 | 57.23% |
| SMR250117C00010000 | 2024-06-26 2:32PM EDT | 10.00 | 2.90 | 2.85 | 3.20 | +0.90 | +45.00% | 76 | 5,178 | 67.87% |
| SMR250117C00011000 | 2024-06-26 12:07PM EDT | 11.00 | 2.43 | 2.25 | 2.55 | +0.58 | +31.35% | 861 | 1,117 | 63.23% |
| SMR250117C00012500 | 2024-06-26 12:51PM EDT | 12.50 | 1.90 | 2.00 | 2.10 | +0.55 | +40.74% | 157 | 21,660 | 70.17% |
| SMR250117C00015000 | 2024-06-26 10:06AM EDT | 15.00 | 1.70 | 1.25 | 1.60 | +0.70 | +70.00% | 24 | 1,946 | 72.22% |
| SMR250117C00017500 | 2024-06-24 12:53PM EDT | 17.50 | 0.90 | 0.75 | 1.30 | 0.00 | - | 1 | 394 | 74.27% |
| SMR250117C00020000 | 2024-06-25 12:09PM EDT | 20.00 | 0.85 | 0.50 | 1.00 | +0.32 | +60.38% | 19 | 617 | 75.78% |
| SMR250117C00022500 | 2024-06-25 11:16AM EDT | 22.50 | 0.77 | 0.40 | 0.70 | +0.17 | +28.33% | 5 | 69 | 76.61% |
| SMR250117C00025000 | 2024-06-26 12:14PM EDT | 25.00 | 0.35 | 0.20 | 0.65 | -0.10 | -22.22% | 5 | 9,662 | 78.13% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR250117P00001000 | 2024-06-03 9:42AM EDT | 1.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 262.50% |
| SMR250117P00002500 | 2024-06-26 1:13PM EDT | 2.50 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1 | 2,717 | 117.97% |
| SMR250117P00004000 | 2024-06-04 12:10PM EDT | 4.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 20 | 398 | 112.89% |
| SMR250117P00005000 | 2024-06-26 1:25PM EDT | 5.00 | 0.50 | 0.30 | 0.75 | -0.14 | -21.87% | 16 | 1,165 | 113.28% |
| SMR250117P00006000 | 2024-06-26 1:54PM EDT | 6.00 | 0.60 | 0.30 | 1.05 | -0.42 | -41.18% | 12 | 102 | 102.54% |
| SMR250117P00007500 | 2024-06-26 12:39PM EDT | 7.50 | 1.02 | 0.95 | 1.40 | -0.36 | -26.09% | 67 | 432 | 99.61% |
| SMR250117P00009000 | 2024-06-26 10:46AM EDT | 9.00 | 2.05 | 1.65 | 2.15 | -0.45 | -18.00% | 280 | 58 | 100.39% |
| SMR250117P00010000 | 2024-06-26 10:41AM EDT | 10.00 | 2.65 | 2.15 | 2.75 | -0.12 | -4.33% | 222 | 137 | 100.49% |
| SMR250117P00011000 | 2024-06-26 9:57AM EDT | 11.00 | 2.70 | 3.00 | 3.40 | -1.32 | -32.84% | 1 | 10 | 105.27% |
| SMR250117P00012500 | 2024-04-29 12:40PM EDT | 12.50 | 7.44 | 5.00 | 6.00 | 0.00 | - | 2 | 2 | 146.09% |
| SMR250117P00015000 | 2024-03-14 9:36AM EDT | 15.00 | 9.40 | 9.40 | 12.50 | 0.00 | - | 112 | 112 | 270.80% |
| SMR250117P00017500 | 2023-11-02 9:30AM EDT | 17.50 | 14.20 | 14.20 | 14.80 | 0.00 | - | - | 0 | 331.74% |
© 2024 Yahoo. All rights reserved.