SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00020000 | 2023-12-11 1:31PM EDT | 20.00 | 15.90 | 17.00 | 18.30 | 0.00 | - | 2 | 20 | 0.00% |
| SM240517C00022500 | 2023-12-13 2:20PM EDT | 22.50 | 12.40 | 14.60 | 16.00 | 0.00 | - | 1 | 28 | 0.00% |
| SM240517C00025000 | 2024-01-23 1:09PM EDT | 25.00 | 11.52 | 16.00 | 17.30 | 0.00 | - | 2 | 27 | 0.00% |
| SM240517C00027500 | 2024-01-23 12:58PM EDT | 27.50 | 9.36 | 13.50 | 14.90 | 0.00 | - | 1 | 27 | 0.00% |
| SM240517C00030000 | 2024-03-07 12:26PM EDT | 30.00 | 15.21 | 21.40 | 24.70 | 0.00 | - | 1 | 12 | 519.14% |
| SM240517C00032500 | 2024-03-21 9:30AM EDT | 32.50 | 16.07 | 15.60 | 16.90 | 0.00 | - | 1 | 1 | 187.11% |
| SM240517C00035000 | 2024-05-06 10:14AM EDT | 35.00 | 16.20 | 14.10 | 16.00 | 0.00 | - | 15 | 88 | 224.41% |
| SM240517C00037500 | 2024-05-10 10:21AM EDT | 37.50 | 12.50 | 10.90 | 13.80 | -1.40 | -10.07% | 4 | 134 | 175.20% |
| SM240517C00040000 | 2024-05-03 12:21PM EDT | 40.00 | 9.90 | 7.30 | 9.40 | 0.00 | - | 2 | 516 | 106.45% |
| SM240517C00042500 | 2024-05-03 1:27PM EDT | 42.50 | 7.60 | 6.60 | 6.90 | 0.00 | - | 100 | 123 | 64.84% |
| SM240517C00045000 | 2024-04-29 1:01PM EDT | 45.00 | 6.69 | 2.60 | 4.40 | 0.00 | - | 1 | 291 | 56.64% |
| SM240517C00047500 | 2024-05-10 3:30PM EDT | 47.50 | 2.00 | 1.85 | 2.00 | -1.50 | -42.86% | 85 | 487 | 35.45% |
| SM240517C00050000 | 2024-05-10 3:54PM EDT | 50.00 | 0.48 | 0.40 | 0.45 | -1.07 | -69.03% | 73 | 1,778 | 29.25% |
| SM240517C00052500 | 2024-05-10 3:51PM EDT | 52.50 | 0.10 | 0.05 | 0.15 | -0.38 | -79.17% | 39 | 1,832 | 39.06% |
| SM240517C00055000 | 2024-05-10 12:05PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 17 | 1,546 | 52.54% |
| SM240517C00057500 | 2024-05-08 2:37PM EDT | 57.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 134 | 74.02% |
| SM240517C00060000 | 2024-05-10 3:51PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 10 | 53 | 82.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00025000 | 2024-05-01 9:39AM EDT | 25.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 3 | 304 | 302.73% |
| SM240517P00027500 | 2024-02-09 10:45AM EDT | 27.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 273.83% |
| SM240517P00030000 | 2024-04-08 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 112 | 151.56% |
| SM240517P00032500 | 2024-03-12 2:33PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 150.78% |
| SM240517P00035000 | 2024-05-01 9:39AM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 230 | 107.81% |
| SM240517P00037500 | 2024-05-01 11:05AM EDT | 37.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 516 | 88.28% |
| SM240517P00040000 | 2024-05-02 2:53PM EDT | 40.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 13 | 182 | 69.53% |
| SM240517P00042500 | 2024-05-07 12:06PM EDT | 42.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 270 | 57.81% |
| SM240517P00045000 | 2024-05-07 11:47AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 486 | 38.28% |
| SM240517P00047500 | 2024-05-10 1:47PM EDT | 47.50 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 3 | 679 | 31.06% |
| SM240517P00050000 | 2024-05-10 3:42PM EDT | 50.00 | 1.20 | 1.15 | 1.30 | +0.75 | +166.67% | 13 | 1,416 | 29.64% |
| SM240517P00052500 | 2024-05-10 12:28PM EDT | 52.50 | 2.95 | 3.30 | 3.50 | +1.15 | +63.89% | 2 | 333 | 39.84% |
| SM240517P00055000 | 2024-04-11 10:33AM EDT | 55.00 | 4.31 | 5.70 | 6.60 | 0.00 | - | - | 57 | 70.12% |
| SM240517P00057500 | 2024-04-30 10:52AM EDT | 57.50 | 8.10 | 8.20 | 9.20 | 0.00 | - | - | 1 | 92.19% |
© 2024 Yahoo. All rights reserved.