Australia markets close in 4 hours 39 minutes

SM Energy Company (SM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.10+1.10 (+2.97%)
At close: 04:00PM EDT
38.10 0.00 (0.00%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM220819C000150002022-08-01 12:05PM EDT15.0024.5022.8023.400.00-23350.00%
SM220819C000200002022-07-27 2:03PM EDT20.0018.1017.9018.400.00-90106167.19%
SM220819C000225002022-08-04 3:37PM EDT22.5014.8015.3016.000.00-1207139.06%
SM220819C000250002022-07-29 10:20AM EDT25.0016.3512.8013.500.00-2190114.45%
SM220819C000300002022-08-05 2:36PM EDT30.008.558.208.50-1.25-12.76%532998.24%
SM220819C000350002022-08-05 10:37AM EDT35.004.203.804.10+0.30+7.69%952877.05%
SM220819C000400002022-08-05 3:14PM EDT40.001.401.101.40+0.45+47.37%1081,61973.05%
SM220819C000450002022-08-05 3:45PM EDT45.000.310.200.35+0.11+55.00%6389673.24%
SM220819C000500002022-08-05 11:47AM EDT50.000.190.000.15-0.01-5.00%4068080.08%
SM220819C000550002022-08-04 2:59PM EDT55.000.090.050.200.00-231,233111.33%
SM220819C000600002022-07-29 9:31AM EDT60.000.100.000.350.00-2356139.84%
SM220819C000650002022-07-29 10:08AM EDT65.000.050.000.350.00-30363158.59%
SM220819C000700002022-07-11 11:35AM EDT70.000.050.000.050.00-1014134.38%
SM220819C000800002022-07-07 3:59PM EDT80.000.050.000.050.00--612159.38%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SM220819P000150002022-08-03 12:43PM EDT15.000.050.000.250.00-113270.31%
SM220819P000175002022-07-25 3:14PM EDT17.500.100.000.250.00-1716228.91%
SM220819P000200002022-08-03 11:54AM EDT20.000.050.000.350.00-255206.25%
SM220819P000225002022-08-04 9:30AM EDT22.500.100.000.050.00-8138126.56%
SM220819P000250002022-08-04 1:14PM EDT25.000.080.000.100.00-49756114.45%
SM220819P000300002022-08-05 9:59AM EDT30.000.200.150.25-0.11-35.48%942792.97%
SM220819P000350002022-08-05 1:56PM EDT35.000.800.750.95-0.20-20.00%131,25377.10%
SM220819P000400002022-08-05 10:34AM EDT40.003.002.953.20-0.70-18.92%2246470.22%
SM220819P000450002022-07-29 2:58PM EDT45.005.256.907.400.00-111171.29%
SM220819P000500002022-06-17 3:39PM EDT50.0011.6016.6017.200.00-551314.45%
SM220819P000550002022-06-23 9:36AM EDT55.0018.7020.0020.500.00-315288.67%
SM220819P000600002022-05-31 11:50AM EDT60.0012.3024.8025.200.00--47309.47%