SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240419C00032500 | 2024-02-20 10:32AM EDT | 32.50 | 7.40 | 16.10 | 17.00 | 0.00 | - | - | 0 | 488.87% |
| SM240419C00035000 | 2024-04-17 3:12PM EDT | 35.00 | 14.60 | 11.30 | 15.50 | 0.00 | - | 125 | 0 | 310.16% |
| SM240419C00037500 | 2024-04-17 3:12PM EDT | 37.50 | 10.70 | 9.40 | 12.50 | 0.00 | - | 75 | 17 | 265.23% |
| SM240419C00040000 | 2024-04-17 3:12PM EDT | 40.00 | 9.10 | 6.80 | 9.30 | 0.00 | - | 100 | 0 | 103.13% |
| SM240419C00042500 | 2024-04-17 3:25PM EDT | 42.50 | 6.60 | 4.10 | 6.40 | 0.00 | - | 326 | 7 | 209.96% |
| SM240419C00045000 | 2024-04-17 3:12PM EDT | 45.00 | 4.10 | 1.55 | 5.00 | 0.00 | - | 275 | 4 | 86.13% |
| SM240419C00047500 | 2024-04-18 3:02PM EDT | 47.50 | 0.70 | 0.65 | 0.80 | -1.05 | -60.00% | 53 | 12 | 34.18% |
| SM240419C00050000 | 2024-04-18 12:11PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 33 | 444 | 46.09% |
| SM240419C00052500 | 2024-04-17 1:40PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 225 | 71.09% |
| SM240419C00055000 | 2024-04-12 10:09AM EDT | 55.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 51 | 428 | 114.06% |
| SM240419C00057500 | 2024-04-10 9:30AM EDT | 57.50 | 0.33 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 185.94% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240419P00027500 | 2024-02-01 4:55PM EDT | 27.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 8 | 385.94% |
| SM240419P00030000 | 2024-03-06 4:23PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 271.88% |
| SM240419P00032500 | 2024-02-26 3:28PM EDT | 32.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 130 | 253.13% |
| SM240419P00035000 | 2024-04-09 10:59AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 267 | 190.63% |
| SM240419P00037500 | 2024-04-02 11:34AM EDT | 37.50 | 0.04 | 0.00 | 0.65 | 0.00 | - | 10 | 174 | 249.22% |
| SM240419P00040000 | 2024-04-02 11:34AM EDT | 40.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 10 | 255 | 198.05% |
| SM240419P00042500 | 2024-03-25 2:57PM EDT | 42.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 130 | 147.66% |
| SM240419P00045000 | 2024-04-17 3:02PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 419 | 56.64% |
| SM240419P00047500 | 2024-04-18 3:38PM EDT | 47.50 | 0.20 | 0.15 | 0.20 | +0.12 | +150.00% | 13 | 175 | 29.49% |
| SM240419P00050000 | 2024-04-18 2:12PM EDT | 50.00 | 2.00 | 1.35 | 2.65 | +0.75 | +60.00% | 36 | 268 | 101.37% |
| SM240419P00052500 | 2024-04-18 12:55PM EDT | 52.50 | 3.70 | 4.30 | 6.60 | +0.40 | +12.12% | 13 | 426 | 178.32% |
| SM240419P00055000 | 2024-04-05 10:51AM EDT | 55.00 | 3.07 | 6.80 | 9.00 | 0.00 | - | 1 | 1 | 218.95% |
© 2024 Yahoo. All rights reserved.