SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241115C00042500 | 2024-04-17 10:20AM EDT | 42.50 | 10.80 | 11.10 | 11.40 | 0.00 | - | 1 | 50 | 46.30% |
| SM241115C00045000 | 2024-04-22 3:56PM EDT | 45.00 | 8.20 | 7.70 | 9.70 | 0.00 | - | 4 | 2 | 44.85% |
| SM241115C00047500 | 2024-03-28 2:47PM EDT | 47.50 | 7.26 | 7.90 | 8.10 | 0.00 | - | 1 | 1 | 43.19% |
| SM241115C00050000 | 2024-04-02 10:10AM EDT | 50.00 | 6.98 | 6.50 | 6.70 | 0.00 | - | - | 1 | 41.97% |
| SM241115C00052500 | 2024-04-17 3:04PM EDT | 52.50 | 4.70 | 5.30 | 5.50 | 0.00 | - | - | 38 | 41.10% |
| SM241115C00055000 | 2024-04-25 12:39PM EDT | 55.00 | 4.30 | 4.30 | 4.50 | 0.00 | - | 1 | 148 | 40.59% |
| SM241115C00057500 | 2024-04-08 3:21PM EDT | 57.50 | 4.40 | 3.40 | 3.60 | 0.00 | - | 1 | 750 | 39.81% |
| SM241115C00060000 | 2024-04-17 3:23PM EDT | 60.00 | 2.40 | 2.70 | 2.85 | 0.00 | - | 555 | 555 | 39.14% |
| SM241115C00065000 | 2024-04-25 1:01PM EDT | 65.00 | 1.60 | 1.60 | 1.75 | 0.00 | - | 5 | 16 | 38.20% |
| SM241115C00075000 | 2024-04-10 12:31PM EDT | 75.00 | 0.75 | 0.50 | 0.70 | 0.00 | - | - | 11 | 38.31% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241115P00040000 | 2024-04-01 1:03PM EDT | 40.00 | 1.60 | 1.40 | 1.50 | 0.00 | - | 8 | 19 | 39.00% |
| SM241115P00042500 | 2024-04-19 2:38PM EDT | 42.50 | 2.80 | 1.95 | 2.05 | 0.00 | - | 20 | 70 | 37.60% |
| SM241115P00045000 | 2024-03-27 12:10PM EDT | 45.00 | 3.55 | 2.65 | 2.80 | 0.00 | - | 1 | 18 | 36.69% |
| SM241115P00052500 | 2024-04-12 12:22PM EDT | 52.50 | 5.90 | 5.80 | 6.00 | 0.00 | - | 3 | 43 | 33.45% |
| SM241115P00065000 | 2024-04-17 10:23AM EDT | 65.00 | 15.40 | 14.60 | 14.90 | 0.00 | - | 3 | 4 | 28.47% |
| SM241115P00070000 | 2024-04-05 10:11AM EDT | 70.00 | 18.30 | 19.10 | 20.30 | 0.00 | - | 1 | 1 | 38.57% |
© 2024 Yahoo. All rights reserved.