$19.77
0.764.00%
At close: -
$20.10
0.331.67%
After Hours: Dec 20, 7:59 PM EDT
Comments
Loading...
NuScale Power (SMR) ForecastNewsEarnings
NuScale Power (SMR) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestNuScale Power (NYSE:SMR) Stock, Option Chain
Option chain shows key data for NuScale Power's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for NuScale Power.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price7.95Dec 20, 2024
Change
0.556.47%
Bid7.6
Ask8.1
volume24
Intrest6
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6.9
Ask7.8
volume0
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6.4
Ask7.3
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask6.9
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5.5
Ask6.3
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price5.4Dec 20, 2024
Change
0.612.5%
Bid5
Ask5.8
volume1
Intrest1
Strike
14.5
14.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid4.6
Ask5.3
volume0
Intrest0
Strike
15
15
Last Price0.05Dec 20, 2024
Change
0.0550%
Bid-
Ask0.15
volume31
Intrest42
Last Price4.1Dec 18, 2024
Change
00%
Bid4
Ask4.8
volume0
Intrest1
Strike
15.5
15.5
Last Price0.13Dec 20, 2024
Change
0.1248%
Bid-
Ask0.15
volume1
Intrest10
Last Price3.89Dec 20, 2024
Change
0.8929.67%
Bid3.6
Ask4.1
volume7
Intrest55
Strike
16
16
Last Price0.07Dec 20, 2024
Change
0.0853.33%
Bid-
Ask0.1
volume7
Intrest100
Last Price3.79Dec 20, 2024
Change
0.5918.44%
Bid3.2
Ask3.9
volume11
Intrest12
Strike
16.5
16.5
Last Price0.17Dec 20, 2024
Change
0.1546.88%
Bid-
Ask0.15
volume55
Intrest191
Last Price3.15Dec 19, 2024
Change
00%
Bid2.2
Ask3.7
volume0
Intrest137
Strike
17
17
Last Price0.12Dec 20, 2024
Change
0.2365.71%
Bid0.1
Ask0.2
volume59
Intrest106
Last Price2.61Dec 20, 2024
Change
0.27.12%
Bid2.25
Ask2.6
volume89
Intrest5
Strike
17.5
17.5
Last Price0.18Dec 20, 2024
Change
0.3767.27%
Bid0.15
Ask0.25
volume57
Intrest283
Last Price2.05Dec 20, 2024
Change
0.5637.58%
Bid2
Ask2.25
volume17
Intrest40
Strike
18
18
Last Price0.3Dec 20, 2024
Change
0.4560%
Bid0.25
Ask0.3
volume46
Intrest3165
Last Price1.63Dec 20, 2024
Change
0.085.16%
Bid1.65
Ask1.8
volume203
Intrest7
Strike
18.5
18.5
Last Price0.45Dec 20, 2024
Change
0.4550%
Bid0.35
Ask0.45
volume22
Intrest281
Last Price1.72Dec 20, 2024
Change
0.540.98%
Bid1.3
Ask1.45
volume36
Intrest104
Strike
19
19
Last Price0.55Dec 20, 2024
Change
0.6955.65%
Bid0.5
Ask0.7
volume682
Intrest200
Last Price1.13Dec 20, 2024
Change
0.1110.78%
Bid1
Ask1.3
volume85
Intrest175
Strike
19.5
19.5
Last Price0.9Dec 20, 2024
Change
0.640%
Bid0.7
Ask0.95
volume187
Intrest78
Last Price0.91Dec 20, 2024
Change
0.1113.75%
Bid0.8
Ask0.9
volume228
Intrest344
Strike
20
20
Last Price1Dec 20, 2024
Change
0.7643.18%
Bid0.9
Ask1.2
volume134
Intrest233
Last Price0.75Dec 20, 2024
Change
0.0811.94%
Bid0.6
Ask0.7
volume62
Intrest70
Strike
20.5
20.5
Last Price1.27Dec 20, 2024
Change
0.8640.38%
Bid1.25
Ask1.5
volume105
Intrest229
Last Price0.5Dec 20, 2024
Change
0.047.41%
Bid0.45
Ask0.55
volume133
Intrest235
Strike
21
21
Last Price1.7Dec 20, 2024
Change
0.7931.73%
Bid1.6
Ask1.85
volume139
Intrest169
Last Price0.4Dec 20, 2024
Change
0.0514.29%
Bid0.3
Ask0.45
volume95
Intrest98
Strike
21.5
21.5
Last Price2.2Dec 20, 2024
Change
0.4617.29%
Bid1.95
Ask2.25
volume35
Intrest155
Last Price0.3Dec 20, 2024
Change
0.0514.29%
Bid0.25
Ask0.35
volume119
Intrest599
Strike
22
22
Last Price2.43Dec 20, 2024
Change
0.8525.91%
Bid2.35
Ask2.6
volume38
Intrest188
Last Price0.2Dec 20, 2024
Change
0.133.33%
Bid0.2
Ask0.3
volume77
Intrest241
Strike
22.5
22.5
Last Price2.77Dec 20, 2024
Change
1.0327.11%
Bid2.8
Ask3.1
volume37
Intrest181
Last Price0.2Dec 20, 2024
Change
0.029.09%
Bid0.05
Ask0.25
volume173
Intrest552
Strike
23
23
Last Price2.95Dec 20, 2024
Change
1.3331.07%
Bid3.2
Ask3.6
volume16
Intrest226
Last Price0.19Dec 20, 2024
Change
0.0211.76%
Bid0.1
Ask0.2
volume20
Intrest319
Strike
23.5
23.5
Last Price3.6Dec 20, 2024
Change
0.828.57%
Bid3.6
Ask4.1
volume4
Intrest40
Last Price0.18Dec 20, 2024
Change
0.0320%
Bid0.05
Ask0.15
volume77
Intrest1281
Strike
24
24
Last Price4.1Dec 20, 2024
Change
1.0520.39%
Bid4
Ask4.4
volume11
Intrest52
Last Price0.07Dec 20, 2024
Change
0.0750%
Bid0.05
Ask0.15
volume29
Intrest166
Strike
24.5
24.5
Last Price5.05Dec 20, 2024
Change
0.8514.41%
Bid4.4
Ask5.1
volume6
Intrest43
Last Price0.1Dec 20, 2024
Change
0.0216.67%
Bid0.05
Ask0.15
volume38
Intrest505
Strike
25
25
Last Price5.26Dec 20, 2024
Change
0.9615.43%
Bid5
Ask5.7
volume2
Intrest142
Last Price0.1Dec 20, 2024
Change
0.0637.5%
Bid-
Ask0.15
volume3
Intrest369
Strike
25.5
25.5
Last Price5.85Dec 20, 2024
Change
1.1316.19%
Bid5.4
Ask6
volume1
Intrest46
Last Price0.05Dec 20, 2024
Change
0.0337.5%
Bid0.05
Ask0.1
volume5
Intrest242
Strike
26
26
Last Price6.3Dec 20, 2024
Change
0.223.62%
Bid5.8
Ask6.4
volume1
Intrest95
Last Price0.05Dec 20, 2024
Change
0.280%
Bid-
Ask0.15
volume1
Intrest143
Strike
26.5
26.5
Last Price6.67Dec 20, 2024
Change
1.4317.65%
Bid6.2
Ask6.9
volume1
Intrest19
Last Price0.08Dec 20, 2024
Change
0.2777.14%
Bid-
Ask0.1
volume12
Intrest182
Strike
27
27
Last Price8.47Dec 19, 2024
Change
00%
Bid6.7
Ask7.4
volume0
Intrest51
Last Price0.35Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest125
Strike
27.5
27.5
Last Price5.7Dec 16, 2024
Change
00%
Bid7.4
Ask8
volume0
Intrest105
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest120
Strike
28
28
Last Price9.67Dec 20, 2024
Change
2.942.84%
Bid7.7
Ask8.6
volume4
Intrest10
Last Price0.15Dec 19, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest263
Strike
28.5
28.5
Last Price8.45Dec 20, 2024
Change
1.521.58%
Bid8.3
Ask9.1
volume1
Intrest4
Last Price0.1Dec 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest46
Strike
29
29
Last Price7.95Dec 13, 2024
Change
00%
Bid8.8
Ask9.5
volume0
Intrest95
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
29.5
29.5
Last Price-
Change
-
Bid9.1
Ask10.1
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
0.0660%
Bid-
Ask0.1
volume2
Intrest1767
Strike
30
30
Last Price11.13Dec 19, 2024
Change
00%
Bid9.7
Ask11
volume0
Intrest25
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
30.5
30.5
Last Price10.07Dec 18, 2024
Change
00%
Bid9.9
Ask11.4
volume0
Intrest2
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest172
Strike
31
31
Last Price7.62Dec 05, 2024
Change
00%
Bid10.7
Ask11.4
volume0
Intrest6
Last Price0.2Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest53
Strike
31.5
31.5
Last Price7.5Dec 03, 2024
Change
00%
Bid11.1
Ask12.1
volume0
Intrest1
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest56
Strike
32
32
Last Price10.5Dec 11, 2024
Change
00%
Bid11.6
Ask12.6
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid12
Ask13.2
volume0
Intrest0
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest22
Strike
33
33
Last Price12.62Dec 16, 2024
Change
00%
Bid12.8
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid13
Ask14.2
volume0
Intrest0
Last Price0.21Dec 12, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest113
Strike
34
34
Last Price12.74Dec 13, 2024
Change
00%
Bid13.7
Ask14.6
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid14
Ask15.2
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest61
Strike
35
35
Last Price13.55Dec 11, 2024
Change
00%
Bid14.7
Ask15.4
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid15.1
Ask16.2
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest59
Strike
36
36
Last Price6.7Nov 29, 2024
Change
00%
Bid15.7
Ask16.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid16.4
Ask17.1
volume0
Intrest0
Last Price0.5Dec 03, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Strike
37
37
Last Price-
Change
-
Bid16.6
Ask17.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid17
Ask18.2
volume0
Intrest0
Last Price0.52Dec 04, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest9
Strike
38
38
Last Price-
Change
-
Bid17.6
Ask18.5
volume0
Intrest0
Last Price0.37Dec 10, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest28
Strike
39
39
Last Price11.8Dec 02, 2024
Change
00%
Bid18.8
Ask19.5
volume0
Intrest0
Last Price0.36Dec 03, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
40
40
Last Price-
Change
-
Bid19.7
Ask20.6
volume0
Intrest0
Last Price0.25Dec 03, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
41
41
Last Price-
Change
-
Bid20.8
Ask21.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid21.6
Ask22.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid22.9
Ask23.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid23.8
Ask24.6
volume0
Intrest0
Last Price0.2Dec 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid24.4
Ask25.6
volume0
Intrest0