Australia markets open in 4 hours 47 minutes

SM Energy Company (SM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.70-1.41 (-3.43%)
As of 01:13PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM221216C000300002022-11-28 9:42AM EST30.0012.209.3010.000.00--1115.23%
SM221216C000350002022-11-30 10:21AM EST35.007.324.705.400.00-2866.99%
SM221216C000400002022-12-05 12:53PM EST40.001.541.401.65-1.06-40.77%483658.01%
SM221216C000450002022-12-05 12:51PM EST45.000.200.200.30-0.40-66.67%251,17057.81%
SM221216C000500002022-12-05 9:37AM EST50.000.100.000.30-0.05-33.33%367279.69%
SM221216C000550002022-12-01 3:30PM EST55.000.050.000.300.00-1208103.91%
SM221216C000600002022-11-30 3:23PM EST60.000.150.000.250.00-265121.29%
SM221216C000650002022-11-10 9:34AM EST65.000.050.000.050.00-5055111.72%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM221216P000225002022-10-28 12:50PM EST22.500.300.000.100.00-11148.44%
SM221216P000250002022-11-22 11:03AM EST25.000.100.000.800.00--1184.77%
SM221216P000300002022-12-05 12:28PM EST30.000.080.000.25+0.03+60.00%12694.34%
SM221216P000350002022-12-05 12:51PM EST35.000.300.200.35+0.03+11.11%26361.91%
SM221216P000400002022-12-05 12:09PM EST40.001.501.751.950.00-4151258.89%
SM221216P000450002022-12-05 12:25PM EST45.005.005.305.70+1.00+25.00%2685354.30%
SM221216P000500002022-11-17 11:02AM EST50.006.4010.2010.700.00-416879.69%
SM221216P000550002022-11-28 9:31AM EST55.0013.0015.0015.800.00-1096.68%
SM221216P000600002022-11-17 11:32AM EST60.0016.0020.0020.700.00-10105.47%