NuScale Power Corporation (SMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR240621C00002000 | 2024-05-28 1:01PM EDT | 2.00 | 7.12 | 6.00 | 6.50 | 0.00 | - | 1 | 1 | 603.13% |
| SMR240621C00003000 | 2024-05-20 12:08PM EDT | 3.00 | 4.60 | 5.00 | 5.50 | 0.00 | - | 2 | 1 | 440.63% |
| SMR240621C00004000 | 2024-05-07 10:00AM EDT | 4.00 | 1.80 | 3.50 | 3.90 | 0.00 | - | 3 | 0 | 0.00% |
| SMR240621C00005000 | 2024-06-14 3:14PM EDT | 5.00 | 3.20 | 3.00 | 3.50 | 0.00 | - | 1 | 219 | 235.94% |
| SMR240621C00006000 | 2024-06-13 1:50PM EDT | 6.00 | 2.25 | 2.00 | 2.45 | 0.00 | - | 2 | 317 | 143.75% |
| SMR240621C00007000 | 2024-06-13 11:07AM EDT | 7.00 | 1.16 | 1.10 | 1.45 | +0.01 | +0.87% | 1 | 3,645 | 107.81% |
| SMR240621C00008000 | 2024-06-14 12:45PM EDT | 8.00 | 0.55 | 0.45 | 0.60 | -0.15 | -21.43% | 38 | 5,162 | 94.53% |
| SMR240621C00009000 | 2024-06-14 2:40PM EDT | 9.00 | 0.22 | 0.15 | 0.40 | -0.07 | -24.14% | 8 | 3,877 | 125.39% |
| SMR240621C00010000 | 2024-06-14 3:56PM EDT | 10.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 41 | 2,773 | 116.41% |
| SMR240621C00011000 | 2024-06-14 11:53AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 1,083 | 139.06% |
| SMR240621C00012000 | 2024-06-13 12:14PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,095 | 148.44% |
| SMR240621C00013000 | 2024-05-31 9:46AM EDT | 13.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 5 | 476 | 321.09% |
| SMR240621C00014000 | 2024-05-31 9:42AM EDT | 14.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 193.75% |
| SMR240621C00015000 | 2024-05-29 9:36AM EDT | 15.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 20 | 2,174 | 313.28% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR240621P00001000 | 2024-06-03 10:54AM EDT | 1.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 185 | 185 | 775.00% |
| SMR240621P00002000 | 2024-06-03 9:42AM EDT | 2.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 103 | 108 | 512.50% |
| SMR240621P00003000 | 2024-06-03 2:52PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 113 | 122 | 375.00% |
| SMR240621P00004000 | 2024-06-10 3:19PM EDT | 4.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 186 | 312.50% |
| SMR240621P00005000 | 2024-06-14 3:51PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 2,075 | 196.88% |
| SMR240621P00006000 | 2024-06-14 3:55PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,807 | 134.38% |
| SMR240621P00007000 | 2024-06-14 3:50PM EDT | 7.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 1 | 3,513 | 114.06% |
| SMR240621P00008000 | 2024-06-14 3:52PM EDT | 8.00 | 0.45 | 0.20 | 0.45 | +0.14 | +45.16% | 67 | 534 | 92.58% |
| SMR240621P00009000 | 2024-06-14 3:38PM EDT | 9.00 | 0.90 | 0.85 | 1.20 | -0.16 | -15.09% | 1 | 1,283 | 110.16% |
| SMR240621P00010000 | 2024-06-14 10:44AM EDT | 10.00 | 1.95 | 1.70 | 2.00 | +0.50 | +34.48% | 21 | 54 | 98.44% |
| SMR240621P00011000 | 2024-06-10 10:25AM EDT | 11.00 | 2.50 | 2.65 | 3.00 | 0.00 | - | 1 | 0 | 110.94% |
| SMR240621P00012000 | 2024-06-11 10:21AM EDT | 12.00 | 3.60 | 3.60 | 4.00 | 0.00 | - | 3 | 6 | 235.16% |
| SMR240621P00013000 | 2024-06-04 12:23PM EDT | 13.00 | 6.20 | 4.60 | 5.00 | 0.00 | - | 1 | 1 | 266.41% |
| SMR240621P00014000 | 2024-06-13 9:43AM EDT | 14.00 | 6.00 | 5.60 | 6.00 | 0.00 | - | 1 | 1 | 294.53% |
| SMR240621P00015000 | 2024-05-28 11:18AM EDT | 15.00 | 6.67 | 6.60 | 7.00 | 0.00 | - | 2,000 | 2,000 | 319.53% |
© 2024 Yahoo. All rights reserved.