SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816C00030000 | 2024-03-05 10:31AM EDT | 30.00 | 14.10 | 21.70 | 23.00 | 0.00 | - | 1 | 1 | 91.80% |
| SM240816C00032500 | 2024-02-12 10:45AM EDT | 32.50 | 7.60 | 14.70 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| SM240816C00035000 | 2024-04-16 2:30PM EDT | 35.00 | 15.78 | 15.80 | 19.00 | 0.00 | - | 1 | 3 | 71.97% |
| SM240816C00037500 | 2024-02-28 1:12PM EDT | 37.50 | 7.80 | 12.20 | 14.60 | 0.00 | - | 1 | 2 | 57.64% |
| SM240816C00040000 | 2024-04-23 10:39AM EDT | 40.00 | 11.02 | 10.50 | 13.00 | 0.00 | - | 1 | 32 | 61.45% |
| SM240816C00042500 | 2024-04-23 10:03AM EDT | 42.50 | 8.30 | 9.00 | 10.10 | 0.00 | - | 2 | 49 | 47.05% |
| SM240816C00045000 | 2024-04-23 10:16AM EDT | 45.00 | 6.50 | 6.20 | 8.20 | 0.00 | - | 1 | 132 | 44.70% |
| SM240816C00047500 | 2024-04-05 11:23AM EDT | 47.50 | 7.82 | 4.80 | 7.20 | 0.00 | - | 7 | 35 | 49.54% |
| SM240816C00050000 | 2024-04-24 11:29AM EDT | 50.00 | 4.20 | 4.80 | 5.00 | 0.00 | - | 8 | 156 | 41.08% |
| SM240816C00052500 | 2024-04-24 9:30AM EDT | 52.50 | 3.10 | 3.60 | 3.80 | 0.00 | - | 1 | 1,129 | 40.21% |
| SM240816C00055000 | 2024-04-24 11:29AM EDT | 55.00 | 2.25 | 2.65 | 2.75 | 0.00 | - | 2 | 550 | 38.82% |
| SM240816C00057500 | 2024-04-25 1:10PM EDT | 57.50 | 1.80 | 1.90 | 2.00 | 0.00 | - | 10 | 5 | 38.38% |
| SM240816C00060000 | 2024-04-25 1:01PM EDT | 60.00 | 1.25 | 1.30 | 1.45 | 0.00 | - | 10 | 22 | 38.28% |
| SM240816C00065000 | 2024-04-24 12:06PM EDT | 65.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 2 | 25 | 37.65% |
| SM240816C00075000 | 2024-04-11 9:39AM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 1 | 52.49% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816P00025000 | 2024-04-25 10:04AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 80.76% |
| SM240816P00027500 | 2024-02-22 11:36AM EDT | 27.50 | 0.56 | 0.10 | 0.75 | 0.00 | - | 10 | 4 | 73.29% |
| SM240816P00030000 | 2024-02-22 11:36AM EDT | 30.00 | 0.87 | 0.20 | 0.75 | 0.00 | - | 20 | 4 | 66.16% |
| SM240816P00032500 | 2024-04-19 3:44PM EDT | 32.50 | 0.31 | 0.05 | 0.75 | 0.00 | - | 35 | 38 | 55.47% |
| SM240816P00035000 | 2024-03-19 12:04PM EDT | 35.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 8 | 50.64% |
| SM240816P00037500 | 2024-02-21 12:16PM EDT | 37.50 | 2.90 | 0.70 | 0.80 | 0.00 | - | 11 | 11 | 49.49% |
| SM240816P00040000 | 2024-04-03 3:49PM EDT | 40.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 3 | 70 | 40.77% |
| SM240816P00042500 | 2024-04-23 3:48PM EDT | 42.50 | 1.15 | 1.00 | 1.10 | -0.10 | -8.00% | 2 | 216 | 38.43% |
| SM240816P00045000 | 2024-04-15 3:31PM EDT | 45.00 | 2.00 | 1.55 | 1.65 | 0.00 | - | 90 | 351 | 36.87% |
| SM240816P00047500 | 2024-04-19 11:27AM EDT | 47.50 | 3.38 | 2.30 | 2.45 | 0.00 | - | 2 | 92 | 35.91% |
| SM240816P00050000 | 2024-04-26 11:07AM EDT | 50.00 | 3.60 | 3.30 | 3.50 | -0.20 | -5.26% | 25 | 169 | 35.11% |
| SM240816P00052500 | 2024-04-12 2:32PM EDT | 52.50 | 5.00 | 4.60 | 4.80 | 0.00 | - | 16 | 18 | 34.34% |
| SM240816P00055000 | 2024-04-23 3:08PM EDT | 55.00 | 6.20 | 6.10 | 6.30 | -0.53 | -7.88% | 2 | 18 | 33.15% |
| SM240816P00060000 | 2024-03-22 9:51AM EDT | 60.00 | 11.50 | 11.50 | 12.90 | 0.00 | - | 11 | 10 | 54.55% |
© 2024 Yahoo. All rights reserved.