SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM230217C00020000 | 2023-01-18 3:56PM EST | 20.00 | 13.10 | 12.20 | 12.80 | 0.00 | - | 2 | 0 | 107.81% |
| SM230217C00022500 | 2023-02-01 12:34PM EST | 22.50 | 8.80 | 9.80 | 10.30 | -0.55 | -5.88% | 1 | 25 | 96.88% |
| SM230217C00025000 | 2023-02-01 11:19AM EST | 25.00 | 6.90 | 7.40 | 7.80 | -0.70 | -9.21% | 2 | 103 | 80.08% |
| SM230217C00030000 | 2023-02-01 1:40PM EST | 30.00 | 2.30 | 3.00 | 3.40 | -1.15 | -33.33% | 4 | 695 | 63.09% |
| SM230217C00035000 | 2023-02-01 3:57PM EST | 35.00 | 0.57 | 0.50 | 0.65 | -0.18 | -24.00% | 94 | 798 | 52.34% |
| SM230217C00040000 | 2023-02-01 1:52PM EST | 40.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 63 | 357 | 56.25% |
| SM230217C00045000 | 2023-01-31 2:47PM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 184 | 67.97% |
| SM230217C00050000 | 2023-01-25 3:00PM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 270 | 85.94% |
| SM230217C00055000 | 2023-01-17 9:56AM EST | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 284 | 135.74% |
| SM230217C00060000 | 2022-12-14 10:06AM EST | 60.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 10 | 129 | 126.56% |
| SM230217C00065000 | 2022-12-01 9:50AM EST | 65.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 3 | 9 | 163.67% |
| SM230217C00070000 | 2022-12-23 1:49PM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 43 | 152.34% |
| SM230217C00075000 | 2022-10-04 8:30AM EST | 75.00 | 0.75 | 0.10 | 0.85 | 0.00 | - | 1 | 2 | 232.42% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM230217P00020000 | 2023-01-31 2:15PM EST | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 77 | 111.72% |
| SM230217P00022500 | 2023-01-25 2:50PM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 402 | 485 | 50.00% |
| SM230217P00025000 | 2023-02-01 3:37PM EST | 25.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 22 | 85 | 74.41% |
| SM230217P00030000 | 2023-02-01 2:42PM EST | 30.00 | 0.60 | 0.60 | 0.70 | -0.04 | -6.25% | 44 | 871 | 59.08% |
| SM230217P00035000 | 2023-02-01 3:15PM EST | 35.00 | 3.10 | 2.90 | 3.20 | -0.21 | -6.34% | 4 | 254 | 55.96% |
| SM230217P00040000 | 2023-01-30 2:49PM EST | 40.00 | 7.80 | 7.40 | 7.70 | 0.00 | - | 1 | 340 | 65.82% |
| SM230217P00045000 | 2023-01-04 1:01PM EST | 45.00 | 14.82 | 12.30 | 12.80 | 0.00 | - | 1 | 0 | 60.94% |
| SM230217P00050000 | 2022-12-09 10:23AM EST | 50.00 | 15.30 | 20.10 | 20.60 | 0.00 | - | 5 | 185 | 260.45% |
| SM230217P00055000 | 2022-10-27 9:13AM EST | 55.00 | 12.00 | 12.20 | 12.70 | 0.00 | - | - | 0 | 0.00% |
| SM230217P00065000 | 2022-10-14 12:31PM EST | 65.00 | 22.30 | 18.70 | 19.50 | 0.00 | - | - | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
