SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621C00035000 | 2024-04-15 3:57PM EDT | 35.00 | 15.85 | 16.00 | 17.60 | 0.00 | - | 1 | 0 | 87.06% |
| SM240621C00040000 | 2024-04-15 12:46PM EDT | 40.00 | 11.15 | 10.20 | 11.60 | 0.00 | - | 5 | 76 | 58.40% |
| SM240621C00042500 | 2024-04-24 11:16AM EDT | 42.50 | 7.90 | 7.80 | 9.30 | 0.00 | - | 5 | 5 | 51.95% |
| SM240621C00045000 | 2024-04-15 3:57PM EDT | 45.00 | 6.90 | 6.90 | 7.10 | 0.00 | - | 1 | 9 | 46.12% |
| SM240621C00047500 | 2024-04-19 10:13AM EDT | 47.50 | 4.80 | 3.20 | 5.30 | +1.00 | +26.32% | 1 | 43 | 44.31% |
| SM240621C00050000 | 2024-04-25 10:45AM EDT | 50.00 | 3.12 | 3.50 | 3.70 | 0.00 | - | 1 | 109 | 41.82% |
| SM240621C00052500 | 2024-04-25 12:13PM EDT | 52.50 | 2.00 | 2.30 | 2.40 | -0.15 | -6.98% | 1 | 308 | 39.55% |
| SM240621C00055000 | 2024-04-25 11:39AM EDT | 55.00 | 1.30 | 1.45 | 1.55 | 0.00 | - | 3 | 95 | 39.23% |
| SM240621C00057500 | 2024-04-24 2:03PM EDT | 57.50 | 0.66 | 0.80 | 0.95 | 0.00 | - | 9 | 409 | 38.82% |
| SM240621C00060000 | 2024-04-24 2:04PM EDT | 60.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | 9 | 73 | 39.45% |
| SM240621C00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.12 | 0.10 | 0.25 | -0.18 | -60.00% | 1 | 3 | 41.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621P00035000 | 2024-03-04 1:04PM EDT | 35.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 19 | 19 | 70.31% |
| SM240621P00037500 | 2024-04-26 3:45PM EDT | 37.50 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 1 | 14 | 49.41% |
| SM240621P00040000 | 2024-04-18 12:06PM EDT | 40.00 | 0.44 | 0.20 | 0.30 | 0.00 | - | 10 | 78 | 44.82% |
| SM240621P00042500 | 2024-04-22 11:28AM EDT | 42.50 | 0.75 | 0.40 | 0.50 | 0.00 | - | 10 | 104 | 41.50% |
| SM240621P00045000 | 2024-04-26 11:22AM EDT | 45.00 | 0.90 | 0.75 | 0.85 | +0.05 | +5.88% | 3 | 177 | 38.82% |
| SM240621P00047500 | 2024-04-26 11:22AM EDT | 47.50 | 1.57 | 1.35 | 1.45 | -0.07 | -4.27% | 2 | 133 | 36.96% |
| SM240621P00050000 | 2024-04-25 2:37PM EDT | 50.00 | 2.58 | 2.30 | 2.40 | 0.00 | - | 2 | 158 | 35.89% |
| SM240621P00052500 | 2024-04-26 10:17AM EDT | 52.50 | 3.90 | 3.50 | 3.70 | -0.10 | -2.50% | 2 | 25 | 34.94% |
| SM240621P00055000 | 2024-04-10 1:13PM EDT | 55.00 | 5.10 | 5.20 | 5.40 | 0.00 | - | - | 21 | 34.82% |
| SM240621P00057500 | 2024-03-27 1:16PM EDT | 57.50 | 9.50 | 6.00 | 9.30 | 0.00 | - | 27 | 15 | 63.67% |
| SM240621P00060000 | 2024-04-12 9:51AM EDT | 60.00 | 8.60 | 9.30 | 11.50 | 0.00 | - | 28 | 28 | 51.22% |
© 2024 Yahoo. All rights reserved.