SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240719C00040000 | 2024-05-03 1:27PM EDT | 40.00 | 10.80 | 10.70 | 12.20 | +2.50 | +30.12% | 1 | 7 | 58.15% |
| SM240719C00042500 | 2024-05-01 2:14PM EDT | 42.50 | 6.10 | 7.00 | 8.80 | 0.00 | - | 5 | 15 | 45.39% |
| SM240719C00045000 | 2024-05-03 12:00PM EDT | 45.00 | 6.20 | 6.50 | 6.80 | +1.67 | +36.87% | 1 | 16 | 42.33% |
| SM240719C00047500 | 2024-05-03 12:37PM EDT | 47.50 | 4.80 | 4.70 | 5.00 | +1.20 | +33.33% | 3 | 42 | 39.53% |
| SM240719C00050000 | 2024-05-03 1:47PM EDT | 50.00 | 3.16 | 3.20 | 3.50 | +0.76 | +31.67% | 19 | 52 | 37.48% |
| SM240719C00052500 | 2024-05-03 12:39PM EDT | 52.50 | 2.30 | 2.15 | 2.30 | +0.55 | +31.43% | 79 | 11 | 35.69% |
| SM240719C00055000 | 2024-05-03 10:05AM EDT | 55.00 | 1.25 | 1.35 | 1.50 | -0.35 | -21.88% | 9 | 6 | 35.30% |
| SM240719C00057500 | 2024-05-03 3:51PM EDT | 57.50 | 0.85 | 0.80 | 0.95 | +0.20 | +30.77% | 3 | 141 | 35.11% |
| SM240719C00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.58 | 0.45 | 0.60 | 0.00 | - | 2 | 3 | 35.30% |
| SM240719C00065000 | 2024-04-15 2:16PM EDT | 65.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | - | 2 | 36.52% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240719P00037500 | 2024-04-11 2:48PM EDT | 37.50 | 0.31 | 0.05 | 0.25 | 0.00 | - | - | 10 | 42.33% |
| SM240719P00040000 | 2024-05-01 10:30AM EDT | 40.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 6 | 15 | 37.70% |
| SM240719P00045000 | 2024-05-03 2:58PM EDT | 45.00 | 1.13 | 0.95 | 1.05 | -0.62 | -35.43% | 2 | 21 | 33.64% |
| SM240719P00047500 | 2024-05-03 3:21PM EDT | 47.50 | 1.90 | 1.65 | 1.75 | -0.95 | -33.33% | 18 | 66 | 32.20% |
| SM240719P00050000 | 2024-05-02 11:42AM EDT | 50.00 | 4.30 | 2.65 | 2.80 | 0.00 | - | 15 | 107 | 31.25% |
| SM240719P00052500 | 2024-05-03 3:43PM EDT | 52.50 | 4.20 | 4.00 | 4.20 | -0.10 | -2.33% | 36 | 10 | 30.46% |
| SM240719P00057500 | 2024-04-26 9:50AM EDT | 57.50 | 7.90 | 7.20 | 8.00 | 0.00 | - | 1 | 5 | 30.18% |
| SM240719P00060000 | 2024-04-08 10:22AM EDT | 60.00 | 8.80 | 8.90 | 11.90 | 0.00 | - | - | 38 | 56.27% |
© 2024 Yahoo. All rights reserved.