SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117C00015000 | 2024-02-22 1:59PM EDT | 15.00 | 26.55 | 31.70 | 36.50 | 0.00 | - | 2 | 2 | 120.12% |
| SM250117C00020000 | 2024-04-04 12:27PM EDT | 20.00 | 33.00 | 28.30 | 32.30 | 0.00 | - | 20 | 50 | 66.31% |
| SM250117C00022500 | 2023-03-22 3:15PM EDT | 22.50 | 9.90 | 9.60 | 11.00 | 0.00 | - | - | 5 | 0.00% |
| SM250117C00025000 | 2024-04-11 10:43AM EDT | 25.00 | 27.76 | 23.30 | 27.70 | 0.00 | - | 1 | 3,939 | 56.69% |
| SM250117C00027500 | 2024-01-12 3:22PM EDT | 27.50 | 12.10 | 11.10 | 12.00 | 0.00 | - | 2 | 2 | 0.00% |
| SM250117C00030000 | 2024-02-23 11:42AM EDT | 30.00 | 13.90 | 20.00 | 20.50 | 0.00 | - | 1 | 36 | 43.95% |
| SM250117C00032500 | 2024-01-29 4:25PM EDT | 32.50 | 9.20 | 13.20 | 13.50 | 0.00 | - | 11 | 13 | 0.00% |
| SM250117C00035000 | 2024-04-03 11:38AM EDT | 35.00 | 18.47 | 15.00 | 17.30 | 0.00 | - | 4 | 196 | 53.08% |
| SM250117C00037500 | 2024-04-03 11:38AM EDT | 37.50 | 16.42 | 14.00 | 15.30 | 0.00 | - | 4 | 11 | 50.51% |
| SM250117C00040000 | 2024-04-12 2:02PM EDT | 40.00 | 14.10 | 12.20 | 14.10 | 0.00 | - | 1 | 245 | 53.46% |
| SM250117C00042500 | 2024-04-03 1:31PM EDT | 42.50 | 12.80 | 10.00 | 13.00 | 0.00 | - | 2 | 93 | 55.65% |
| SM250117C00045000 | 2024-04-12 3:43PM EDT | 45.00 | 10.56 | 9.90 | 10.20 | 0.00 | - | 20 | 203 | 45.92% |
| SM250117C00047500 | 2024-04-08 10:21AM EDT | 47.50 | 9.90 | 8.40 | 8.70 | 0.00 | - | 2 | 213 | 44.34% |
| SM250117C00050000 | 2024-04-15 3:42PM EDT | 50.00 | 7.30 | 5.90 | 7.40 | 0.00 | - | 3 | 194 | 43.26% |
| SM250117C00052500 | 2024-04-15 9:49AM EDT | 52.50 | 6.58 | 6.00 | 6.20 | 0.00 | - | 20 | 142 | 42.07% |
| SM250117C00055000 | 2024-04-11 10:25AM EDT | 55.00 | 6.07 | 5.00 | 5.30 | 0.00 | - | 7 | 90 | 41.91% |
| SM250117C00057500 | 2024-04-15 3:36PM EDT | 57.50 | 4.50 | 4.10 | 4.40 | 0.00 | - | 13 | 14 | 41.09% |
| SM250117C00060000 | 2024-04-16 9:30AM EDT | 60.00 | 3.71 | 3.40 | 3.70 | -0.09 | -2.37% | 1 | 166 | 40.82% |
| SM250117C00065000 | 2024-04-15 2:31PM EDT | 65.00 | 2.60 | 2.30 | 2.50 | 0.00 | - | 1 | 71 | 39.77% |
| SM250117C00070000 | 2024-04-08 9:46AM EDT | 70.00 | 2.23 | 1.55 | 1.70 | 0.00 | - | 1 | 49 | 39.28% |
| SM250117C00075000 | 2024-04-08 9:44AM EDT | 75.00 | 1.55 | 1.00 | 1.15 | 0.00 | - | - | 1 | 38.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM250117P00015000 | 2023-07-18 10:27AM EDT | 15.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 139.09% |
| SM250117P00017500 | 2023-09-22 2:34PM EDT | 17.50 | 0.78 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 103.27% |
| SM250117P00020000 | 2024-03-01 11:28AM EDT | 20.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 1 | 317 | 76.12% |
| SM250117P00022500 | 2023-10-11 10:53AM EDT | 22.50 | 1.55 | 1.15 | 1.25 | 0.00 | - | 1 | 332 | 76.12% |
| SM250117P00025000 | 2024-04-15 12:28PM EDT | 25.00 | 0.45 | 0.15 | 0.90 | 0.00 | - | 3 | 239 | 54.30% |
| SM250117P00027500 | 2024-04-05 3:50PM EDT | 27.50 | 0.45 | 0.20 | 0.90 | 0.00 | - | 1 | 20 | 55.10% |
| SM250117P00030000 | 2024-04-11 2:39PM EDT | 30.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 10 | 192 | 46.09% |
| SM250117P00032500 | 2024-01-30 3:34PM EDT | 32.50 | 3.02 | 1.60 | 1.75 | 0.00 | - | 2 | 47 | 52.20% |
| SM250117P00035000 | 2024-04-04 3:45PM EDT | 35.00 | 1.17 | 1.20 | 1.35 | 0.00 | - | 7 | 86 | 42.11% |
| SM250117P00037500 | 2024-04-09 2:15PM EDT | 37.50 | 1.53 | 0.90 | 1.80 | 0.00 | - | 3 | 605 | 40.58% |
| SM250117P00040000 | 2024-04-04 2:12PM EDT | 40.00 | 1.91 | 2.10 | 2.35 | 0.00 | - | 8 | 180 | 39.06% |
| SM250117P00042500 | 2024-03-18 9:44AM EDT | 42.50 | 4.00 | 2.85 | 3.10 | 0.00 | - | 15 | 20 | 38.20% |
| SM250117P00045000 | 2024-04-16 9:46AM EDT | 45.00 | 3.70 | 3.70 | 3.90 | +0.41 | +12.46% | 6 | 68 | 36.74% |
| SM250117P00047500 | 2024-03-26 9:38AM EDT | 47.50 | 4.90 | 4.60 | 4.90 | 0.00 | - | 1 | 6 | 35.68% |
| SM250117P00050000 | 2024-04-12 1:11PM EDT | 50.00 | 5.50 | 5.90 | 6.10 | 0.00 | - | 34 | 116 | 34.92% |
| SM250117P00052500 | 2024-03-25 2:51PM EDT | 52.50 | 7.40 | 7.10 | 7.40 | 0.00 | - | 37 | 38 | 33.84% |
| SM250117P00055000 | 2024-04-04 12:18PM EDT | 55.00 | 7.40 | 8.00 | 8.90 | 0.00 | - | 8 | 16 | 33.02% |
| SM250117P00057500 | 2024-03-28 3:48PM EDT | 57.50 | 10.40 | 10.10 | 10.50 | 0.00 | - | 4 | 4 | 31.90% |
| SM250117P00060000 | 2024-04-04 2:00PM EDT | 60.00 | 10.82 | 10.80 | 13.00 | 0.00 | - | 45 | 91 | 35.68% |
| SM250117P00065000 | 2024-04-09 11:28AM EDT | 65.00 | 14.60 | 15.10 | 16.30 | 0.00 | - | 20 | 76 | 29.77% |
| SM250117P00070000 | 2024-04-05 9:48AM EDT | 70.00 | 18.60 | 20.20 | 21.50 | 0.00 | - | 1 | 20 | 36.57% |
© 2024 Yahoo. All rights reserved.