SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00045000 | 2024-04-29 1:01PM EDT | 2024-05-17 | 6.69 | 6.20 | 6.60 | 0.00 | - | 1 | 291 | 56.06% |
| SM240621C00045000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 5.03 | 6.70 | 6.90 | 0.00 | - | 1 | 8 | 40.87% |
| SM240719C00045000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 6.20 | 7.20 | 7.40 | 0.00 | - | 1 | 16 | 40.23% |
| SM240816C00045000 | 2024-04-29 2:37PM EDT | 2024-08-16 | 8.00 | 7.80 | 8.00 | 0.00 | - | 5 | 130 | 41.60% |
| SM241115C00045000 | 2024-05-01 11:01AM EDT | 2024-11-15 | 7.00 | 9.30 | 9.60 | 0.00 | - | 2 | 4 | 43.31% |
| SM241220C00045000 | 2024-04-04 12:46PM EDT | 2024-12-20 | 11.25 | 9.10 | 9.50 | 0.00 | - | 1 | 17 | 39.14% |
| SM250117C00045000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 9.54 | 10.20 | 10.50 | 0.00 | - | 30 | 304 | 43.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00045000 | 2024-05-03 9:41AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 496 | 49.61% |
| SM240621P00045000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.47 | 0.35 | 0.45 | -0.10 | -17.54% | 10 | 176 | 34.23% |
| SM240719P00045000 | 2024-05-03 2:58PM EDT | 2024-07-19 | 1.13 | 0.70 | 0.80 | 0.00 | - | 2 | 21 | 33.37% |
| SM240816P00045000 | 2024-05-03 12:02PM EDT | 2024-08-16 | 1.65 | 1.20 | 1.35 | 0.00 | - | 2 | 349 | 35.72% |
| SM241115P00045000 | 2024-03-27 12:10PM EDT | 2024-11-15 | 3.55 | 2.65 | 2.80 | 0.00 | - | 1 | 18 | 38.25% |
| SM241220P00045000 | 2024-05-06 9:45AM EDT | 2024-12-20 | 2.70 | 2.60 | 2.75 | -1.00 | -27.03% | 2 | 179 | 34.83% |
| SM250117P00045000 | 2024-04-16 9:46AM EDT | 2025-01-17 | 3.70 | 2.90 | 3.10 | 0.00 | - | 6 | 69 | 35.32% |
© 2024 Yahoo. All rights reserved.