Singapore markets close in 6 hours 32 minutes
Straits Times Index
3,289.40 +23.45 (+0.72%) Nikkei
38,372.85 +298.87 (+0.78%) Hang Seng
18,679.75 +141.94 (+0.77%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,840.69 +1,313.14 (+2.13%) CMC Crypto 200
1,351.06 +50.96 (+3.92%)
NuScale Power Corporation (SMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
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 | 4.60 | 6.30 | 0.00 | - | 1 | 0 | 1,212.50% |
| 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 | 3.70 | 4.00 | 0.00 | - | 2 | 110 | 581.25% |
| SMR240517C00003000 | 2024-04-30 2:17PM EDT | 3.00 | 2.85 | 2.65 | 3.10 | 0.00 | - | 2 | 92 | 237.50% |
| SMR240517C00004000 | 2024-05-08 3:58PM EDT | 4.00 | 1.85 | 1.80 | 2.00 | 0.00 | - | 115 | 776 | 176.56% |
| SMR240517C00005000 | 2024-05-09 3:14PM EDT | 5.00 | 0.95 | 0.90 | 1.20 | +0.05 | +5.56% | 182 | 2,354 | 159.38% |
| SMR240517C00006000 | 2024-05-09 3:58PM EDT | 6.00 | 0.55 | 0.50 | 0.60 | +0.15 | +37.50% | 369 | 6,035 | 176.56% |
| SMR240517C00007000 | 2024-05-09 3:59PM EDT | 7.00 | 0.24 | 0.25 | 0.30 | +0.04 | +20.00% | 2,974 | 4,875 | 185.94% |
| SMR240517C00008000 | 2024-05-09 3:55PM EDT | 8.00 | 0.15 | 0.15 | 0.20 | +0.10 | +200.00% | 372 | 726 | 209.38% |
| SMR240517C00009000 | 2024-05-09 2:15PM EDT | 9.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 104 | 558 | 218.75% |
| SMR240517C00010000 | 2024-05-09 10:48AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 2,501 | 218.75% |
| SMR240517C00011000 | 2024-05-08 11:52AM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,109 | 246.88% |
| SMR240517C00012000 | 2024-05-06 11:05AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,875 | 240.63% |
| SMR240517C00013000 | 2024-04-04 9:47AM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 1,332 | 337.50% |
| SMR240517C00014000 | 2024-04-23 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 61 | 478.91% |
| SMR240517C00017000 | 2024-03-19 12:33PM EDT | 17.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 530.47% |
| SMR240517C00019000 | 2024-03-19 2:46PM EDT | 19.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 26 | 26 | 564.84% |
| SMR240517C00020000 | 2024-03-19 3:15PM EDT | 20.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 580.47% |
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 | 731.25% |
| SMR240517P00001500 | 2024-02-21 1:39PM EDT | 1.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 34 | 1,159.38% |
| SMR240517P00002000 | 2024-04-10 11:12AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 208 | 393.75% |
| SMR240517P00003000 | 2024-05-09 10:20AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 717 | 256.25% |
| SMR240517P00004000 | 2024-05-09 3:53PM EDT | 4.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 12 | 1,757 | 185.94% |
| SMR240517P00005000 | 2024-05-09 3:58PM EDT | 5.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 318 | 1,780 | 163.28% |
| SMR240517P00006000 | 2024-05-09 3:33PM EDT | 6.00 | 0.65 | 0.60 | 0.85 | +0.10 | +18.18% | 1,017 | 3,110 | 186.72% |
| SMR240517P00007000 | 2024-05-09 3:32PM EDT | 7.00 | 1.50 | 1.40 | 1.60 | +0.10 | +7.14% | 254 | 489 | 213.28% |
| SMR240517P00008000 | 2024-05-09 3:33PM EDT | 8.00 | 2.30 | 2.20 | 2.45 | -0.05 | -2.13% | 10 | 102 | 214.06% |
| SMR240517P00009000 | 2024-05-08 2:34PM EDT | 9.00 | 3.39 | 3.10 | 4.50 | 0.00 | - | 2 | 110 | 426.56% |
| SMR240517P00010000 | 2024-04-15 9:30AM EDT | 10.00 | 4.85 | 4.00 | 5.50 | 0.00 | - | 20 | 119 | 456.25% |
| SMR240517P00011000 | 2024-05-06 9:50AM EDT | 11.00 | 6.05 | 5.00 | 5.40 | 0.00 | - | 1 | 1 | 256.25% |
| SMR240517P00012000 | 2024-04-04 11:05AM EDT | 12.00 | 5.37 | 5.80 | 6.30 | 0.00 | - | 750 | 763 | 349.22% |
| SMR240517P00013000 | 2024-03-19 9:44AM EDT | 13.00 | 6.63 | 8.00 | 8.40 | 0.00 | - | 1 | 1 | 699.22% |
| SMR240517P00014000 | 2024-04-18 1:48PM EDT | 14.00 | 9.20 | 8.00 | 8.40 | 0.00 | - | 115 | 115 | 325.00% |
| SMR240517P00015000 | 2024-04-18 1:48PM EDT | 15.00 | 10.20 | 9.00 | 9.40 | 0.00 | - | - | 220 | 345.31% |
© 2024 Yahoo. All rights reserved.