Australia markets open in 20 minutes

SM Energy Company (SM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.46-0.41 (-1.25%)
At close: 04:00PM EST
32.45 -0.01 (-0.03%)
After hours: 05:10PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM230217C000200002023-01-18 3:56PM EST20.0013.1012.2012.800.00-20107.81%
SM230217C000225002023-02-01 12:34PM EST22.508.809.8010.30-0.55-5.88%12596.88%
SM230217C000250002023-02-01 11:19AM EST25.006.907.407.80-0.70-9.21%210380.08%
SM230217C000300002023-02-01 1:40PM EST30.002.303.003.40-1.15-33.33%469563.09%
SM230217C000350002023-02-01 3:57PM EST35.000.570.500.65-0.18-24.00%9479852.34%
SM230217C000400002023-02-01 1:52PM EST40.000.100.050.10+0.05+100.00%6335756.25%
SM230217C000450002023-01-31 2:47PM EST45.000.050.000.050.00-918467.97%
SM230217C000500002023-01-25 3:00PM EST50.000.030.000.050.00-3027085.94%
SM230217C000550002023-01-17 9:56AM EST55.000.050.000.350.00-20284135.74%
SM230217C000600002022-12-14 10:06AM EST60.000.190.000.100.00-10129126.56%
SM230217C000650002022-12-01 9:50AM EST65.000.450.000.300.00-39163.67%
SM230217C000700002022-12-23 1:49PM EST70.000.050.000.100.00-3043152.34%
SM230217C000750002022-10-04 8:30AM EST75.000.750.100.850.00-12232.42%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM230217P000200002023-01-31 2:15PM EST20.000.020.000.100.00-577111.72%
SM230217P000225002023-01-25 2:50PM EST22.500.050.000.000.00-40248550.00%
SM230217P000250002023-02-01 3:37PM EST25.000.100.000.20-0.10-50.00%228574.41%
SM230217P000300002023-02-01 2:42PM EST30.000.600.600.70-0.04-6.25%4487159.08%
SM230217P000350002023-02-01 3:15PM EST35.003.102.903.20-0.21-6.34%425455.96%
SM230217P000400002023-01-30 2:49PM EST40.007.807.407.700.00-134065.82%
SM230217P000450002023-01-04 1:01PM EST45.0014.8212.3012.800.00-1060.94%
SM230217P000500002022-12-09 10:23AM EST50.0015.3020.1020.600.00-5185260.45%
SM230217P000550002022-10-27 9:13AM EST55.0012.0012.2012.700.00--00.00%
SM230217P000650002022-10-14 12:31PM EST65.0022.3018.7019.500.00--70.00%