Unlock stock picks and a broker-level newsfeed that powers Wall Street.
14.65
+0.49
+(3.46%)
At close: 3:59:59 PM EDT
14.58
-0.07
(-0.48%)
After hours: 4:06:27 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR250404C00004000 | 3/14/2025 1:03 PM | 4 | 12.75 | 10.30 | 10.85 | 0.00 | 0.00% | - | 1 | 845.31% |
| SMR250404C00008000 | 3/17/2025 10:06 AM | 8 | 10.10 | 6.45 | 6.75 | 0.00 | 0.00% | - | 60 | 365.63% |
| SMR250404C00009500 | 3/28/2025 3:28 PM | 9.5 | 5.43 | 4.80 | 5.25 | 0.00 | 0.00% | 7 | 7 | 276.56% |
| SMR250404C00010000 | 3/31/2025 3:31 PM | 10 | 4.15 | 4.45 | 4.75 | -0.10 | -2.35% | 10 | 11 | 249.22% |
| SMR250404C00010500 | 3/28/2025 12:19 PM | 10.5 | 4.50 | 3.85 | 4.35 | 0.00 | 0.00% | 1 | 1 | 267.97% |
| SMR250404C00012000 | 4/1/2025 12:25 PM | 12 | 2.80 | 2.53 | 2.74 | -2.25 | -44.55% | 1 | 4 | 145.31% |
| SMR250404C00012500 | 4/1/2025 11:19 AM | 12.5 | 2.26 | 2.10 | 2.25 | 0.30 | 15.31% | 2 | 27 | 90.63% |
| SMR250404C00013000 | 4/1/2025 3:11 PM | 13 | 1.65 | 1.70 | 1.77 | 0.19 | 13.01% | 33 | 13 | 97.66% |
| SMR250404C00013500 | 4/1/2025 2:17 PM | 13.5 | 1.19 | 1.29 | 1.36 | 0.14 | 13.33% | 13 | 13 | 98.05% |
| SMR250404C00014000 | 4/1/2025 2:19 PM | 14 | 0.83 | 0.95 | 1.05 | 0.01 | 1.22% | 37 | 236 | 103.91% |
| SMR250404C00014500 | 4/1/2025 2:20 PM | 14.5 | 0.60 | 0.66 | 0.71 | 0.03 | 5.26% | 1,655 | 74 | 99.61% |
| SMR250404C00015000 | 4/1/2025 2:53 PM | 15 | 0.32 | 0.44 | 0.48 | -0.04 | -11.11% | 349 | 239 | 100.00% |
| SMR250404C00015500 | 4/1/2025 2:55 PM | 15.5 | 0.24 | 0.28 | 0.32 | 0.00 | 0.00% | 4,915 | 4,932 | 101.17% |
| SMR250404C00016000 | 4/1/2025 3:31 PM | 16 | 0.19 | 0.16 | 0.20 | 0.03 | 18.75% | 258 | 1,263 | 100.39% |
| SMR250404C00016500 | 4/1/2025 3:25 PM | 16.5 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 58 | 289 | 100.39% |
| SMR250404C00017000 | 4/1/2025 3:13 PM | 17 | 0.06 | 0.05 | 0.07 | -0.02 | -28.57% | 78 | 512 | 100.78% |
| SMR250404C00017500 | 4/1/2025 2:05 PM | 17.5 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 193 | 1,391 | 103.13% |
| SMR250404C00018000 | 4/1/2025 2:55 PM | 18 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 55 | 614 | 104.69% |
| SMR250404C00018500 | 4/1/2025 12:28 PM | 18.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 40 | 3,223 | 115.63% |
| SMR250404C00019000 | 3/31/2025 3:57 PM | 19 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 311 | 131.25% |
| SMR250404C00019500 | 4/1/2025 3:30 PM | 19.5 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 5 | 212 | 121.88% |
| SMR250404C00020000 | 4/1/2025 12:48 PM | 20 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 14 | 354 | 140.63% |
| SMR250404C00020500 | 3/31/2025 9:32 AM | 20.5 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 119 | 207.81% |
| SMR250404C00021000 | 4/1/2025 2:21 PM | 21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 457 | 137.50% |
| SMR250404C00021500 | 4/1/2025 3:28 PM | 21.5 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 176 | 165.63% |
| SMR250404C00022000 | 3/31/2025 1:23 PM | 22 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 44 | 205 | 150.00% |
| SMR250404C00022500 | 4/1/2025 9:30 AM | 22.5 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 1 | 103 | 250.00% |
| SMR250404C00023000 | 3/31/2025 2:18 PM | 23 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 346 | 181.25% |
| SMR250404C00023500 | 3/27/2025 1:32 PM | 23.5 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 16 | 51 | 330.47% |
| SMR250404C00024000 | 3/27/2025 1:55 PM | 24 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 142 | 405.47% |
| SMR250404C00024500 | 3/24/2025 10:37 AM | 24.5 | 0.01 | 0.00 | 0.32 | 0.00 | 0.00% | 1 | 43 | 315.63% |
| SMR250404C00025000 | 3/24/2025 1:42 PM | 25 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 64 | 95 | 399.22% |
| SMR250404C00025500 | 3/31/2025 2:42 PM | 25.5 | 0.02 | 0.00 | 0.38 | 0.00 | 0.00% | 5 | 141 | 346.09% |
| SMR250404C00026000 | 3/25/2025 11:53 AM | 26 | 0.12 | 0.00 | 1.15 | 0.00 | 0.00% | 8 | 23 | 472.27% |
| SMR250404C00026500 | 2/18/2025 12:31 PM | 26.5 | 2.00 | 0.02 | 1.31 | 0.00 | 0.00% | 20 | 20 | 503.91% |
| SMR250404C00027000 | 3/17/2025 1:09 PM | 27 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 44 | 218.75% |
| SMR250404C00028000 | 3/21/2025 12:15 PM | 28 | 0.04 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 187 | 446.09% |
| SMR250404C00028500 | 2/18/2025 3:49 PM | 28.5 | 1.45 | 0.01 | 1.29 | 0.00 | 0.00% | - | 4 | 537.50% |
| SMR250404C00029000 | 2/20/2025 2:07 PM | 29 | 1.05 | 0.01 | 1.25 | 0.00 | 0.00% | - | 3 | 541.02% |
| SMR250404C00030000 | 3/31/2025 11:43 AM | 30 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 49 | 523.44% |
| SMR250404C00030500 | 2/26/2025 10:50 AM | 30.5 | 0.50 | 0.00 | 1.27 | 0.00 | 0.00% | 8 | 10 | 567.19% |
| SMR250404C00031000 | 2/26/2025 1:52 PM | 31 | 0.44 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 575.00% |
| SMR250404C00031500 | 2/18/2025 1:12 PM | 31.5 | 1.10 | 0.00 | 1.28 | 0.00 | 0.00% | 2 | 7 | 583.98% |
| SMR250404C00032000 | 3/7/2025 9:30 AM | 32 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 515.63% |
| SMR250404C00035000 | 3/18/2025 9:35 AM | 35 | 0.36 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 0 | 616.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMR250404P00010000 | 3/26/2025 2:51 PM | 10 | 0.41 | 0.00 | 0.41 | 0.00 | 0.00% | 60 | 95 | 300.00% |
| SMR250404P00011000 | 3/31/2025 12:08 PM | 11 | 0.03 | 0.00 | 0.16 | 0.00 | 0.00% | 50 | 49 | 187.50% |
| SMR250404P00012000 | 3/31/2025 11:45 AM | 12 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 1 | 22 | 120.31% |
| SMR250404P00012500 | 4/1/2025 12:45 PM | 12.5 | 0.06 | 0.04 | 0.08 | -0.08 | -57.14% | 4,509 | 4,616 | 110.16% |
| SMR250404P00013000 | 4/1/2025 11:36 AM | 13 | 0.11 | 0.00 | 0.14 | -0.10 | -47.62% | 56 | 30 | 92.58% |
| SMR250404P00013500 | 4/1/2025 2:53 PM | 13.5 | 0.26 | 0.19 | 0.22 | -0.13 | -33.33% | 135 | 186 | 105.08% |
| SMR250404P00014000 | 4/1/2025 1:15 PM | 14 | 0.31 | 0.31 | 0.34 | -0.26 | -45.61% | 138 | 1,624 | 99.22% |
| SMR250404P00014500 | 4/1/2025 2:28 PM | 14.5 | 0.70 | 0.50 | 0.57 | -0.15 | -17.65% | 42 | 119 | 99.80% |
| SMR250404P00015000 | 4/1/2025 2:24 PM | 15 | 0.97 | 0.66 | 0.85 | -0.07 | -6.73% | 40 | 239 | 91.02% |
| SMR250404P00015500 | 4/1/2025 12:01 PM | 15.5 | 1.20 | 1.14 | 1.19 | -0.45 | -27.27% | 16 | 679 | 103.91% |
| SMR250404P00016000 | 4/1/2025 11:39 AM | 16 | 1.40 | 1.53 | 1.58 | -0.58 | -29.29% | 226 | 473 | 105.86% |
| SMR250404P00016500 | 4/1/2025 9:33 AM | 16.5 | 1.98 | 1.81 | 2.06 | -0.41 | -17.15% | 4 | 86 | 94.53% |
| SMR250404P00017000 | 4/1/2025 1:20 PM | 17 | 2.35 | 2.37 | 2.53 | -0.35 | -12.96% | 5 | 188 | 115.63% |
| SMR250404P00017500 | 3/31/2025 12:28 PM | 17.5 | 3.28 | 2.82 | 2.98 | 0.00 | 0.00% | 3 | 110 | 110.94% |
| SMR250404P00018000 | 4/1/2025 1:09 PM | 18 | 3.25 | 3.30 | 3.45 | -0.30 | -8.45% | 5 | 68 | 107.81% |
| SMR250404P00018500 | 4/1/2025 3:30 PM | 18.5 | 3.95 | 3.85 | 3.95 | -0.40 | -9.20% | 4 | 110 | 135.94% |
| SMR250404P00019000 | 4/1/2025 1:34 PM | 19 | 4.25 | 4.30 | 4.60 | -0.52 | -10.90% | 19 | 63 | 171.88% |
| SMR250404P00019500 | 4/1/2025 2:01 PM | 19.5 | 4.74 | 4.80 | 4.95 | -0.62 | -11.57% | 29 | 59 | 140.63% |
| SMR250404P00020000 | 3/27/2025 10:49 AM | 20 | 3.12 | 5.30 | 5.45 | 0.00 | 0.00% | 2 | 64 | 151.56% |
| SMR250404P00020500 | 3/31/2025 9:43 AM | 20.5 | 6.57 | 5.80 | 5.95 | 0.00 | 0.00% | 1 | 32 | 160.94% |
| SMR250404P00021000 | 3/25/2025 2:39 PM | 21 | 2.90 | 6.25 | 6.55 | 0.00 | 0.00% | 1 | 11 | 190.63% |
| SMR250404P00021500 | 3/24/2025 1:28 PM | 21.5 | 2.89 | 6.75 | 7.20 | 0.00 | 0.00% | 1 | 1 | 241.41% |
| SMR250404P00022000 | 3/31/2025 10:18 AM | 22 | 7.90 | 7.25 | 7.50 | 0.15 | 1.94% | 3 | 49 | 187.50% |
| SMR250404P00022500 | 3/27/2025 9:54 AM | 22.5 | 5.65 | 7.80 | 8.10 | 0.00 | 0.00% | 5 | 0 | 250.00% |
| SMR250404P00023000 | 3/27/2025 2:03 PM | 23 | 6.60 | 8.30 | 8.45 | 0.00 | 0.00% | 1 | 13 | 204.69% |
| SMR250404P00023500 | 3/27/2025 3:46 PM | 23.5 | 7.10 | 8.70 | 9.15 | 0.00 | 0.00% | 1 | 0 | 254.69% |
| SMR250404P00024000 | 3/25/2025 10:47 AM | 24 | 5.49 | 9.30 | 9.45 | 0.00 | 0.00% | 1 | 1 | 220.31% |
| SMR250404P00024500 | 3/31/2025 1:39 PM | 24.5 | 10.55 | 9.80 | 10.10 | 0.00 | 0.00% | 3 | 0 | 286.72% |
| SMR250404P00025000 | 3/31/2025 2:36 PM | 25 | 10.61 | 10.25 | 10.60 | 0.00 | 0.00% | 1 | 0 | 279.69% |
| SMR250404P00025500 | 3/24/2025 2:28 PM | 25.5 | 6.60 | 10.65 | 11.15 | 0.00 | 0.00% | 2 | 1 | 268.75% |
| SMR250404P00026000 | 3/31/2025 10:18 AM | 26 | 11.75 | 11.25 | 11.70 | 0.00 | 0.00% | 2 | 5 | 325.00% |
| SMR250404P00027000 | 3/13/2025 2:01 PM | 27 | 11.77 | 12.30 | 12.70 | 0.00 | 0.00% | 2 | 0 | 353.91% |
| SMR250404P00028500 | 3/19/2025 3:57 PM | 28.5 | 10.00 | 13.75 | 14.10 | 0.00 | 0.00% | - | 0 | 332.81% |
| SMR250404P00030000 | 3/7/2025 3:51 PM | 30 | 14.88 | 15.20 | 15.60 | 0.00 | 0.00% | 1 | 0 | 331.25% |
| SMR250404P00030500 | 3/27/2025 2:03 PM | 30.5 | 14.10 | 15.70 | 16.25 | 0.00 | 0.00% | - | 1 | 391.41% |
| SMR250404P00031000 | 2/28/2025 2:07 PM | 31 | 14.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
Related Tickers
NNE NANO Nuclear Energy Inc.
25.96
-1.89%
SERV Serve Robotics Inc.
5.67
-1.39%
SYM Symbotic Inc.
20.90
+3.41%
RR Richtech Robotics Inc.
2.0300
+2.53%
ETN Eaton Corporation plc
276.59
+1.75%
AMSC American Superconductor Corporation
18.40
+1.43%
PSIX Power Solutions International, Inc.
25.92
+2.53%
OPTT Ocean Power Technologies, Inc.
0.3993
-12.40%
ROK Rockwell Automation, Inc.
258.41
+0.01%
EMR Emerson Electric Co.
109.99
+0.32%