SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00050000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 2.55 | 2.50 | 2.65 | +0.35 | +15.91% | 144 | 1,875 | 46.83% |
| SM240621C00050000 | 2024-04-25 10:45AM EDT | 2024-06-21 | 3.12 | 3.50 | 3.70 | 0.00 | - | 1 | 109 | 41.82% |
| SM240719C00050000 | 2024-04-26 10:02AM EDT | 2024-07-19 | 3.80 | 4.10 | 4.30 | -0.10 | -2.56% | 2 | 38 | 40.36% |
| SM240816C00050000 | 2024-04-24 11:29AM EDT | 2024-08-16 | 4.20 | 4.80 | 5.00 | 0.00 | - | 8 | 156 | 41.26% |
| SM241115C00050000 | 2024-04-02 10:10AM EDT | 2024-11-15 | 6.98 | 6.50 | 6.70 | 0.00 | - | - | 1 | 42.07% |
| SM241220C00050000 | 2024-04-19 10:40AM EDT | 2024-12-20 | 5.90 | 7.00 | 7.70 | 0.00 | - | 5 | 225 | 45.11% |
| SM250117C00050000 | 2024-04-15 3:42PM EDT | 2025-01-17 | 7.30 | 7.40 | 7.70 | 0.00 | - | 3 | 194 | 42.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00050000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 1.60 | 1.50 | 1.65 | -0.40 | -20.00% | 100 | 1,308 | 43.41% |
| SM240621P00050000 | 2024-04-25 2:37PM EDT | 2024-06-21 | 2.58 | 2.30 | 2.40 | 0.00 | - | 2 | 158 | 35.89% |
| SM240719P00050000 | 2024-04-25 10:39AM EDT | 2024-07-19 | 3.20 | 2.70 | 2.85 | 0.00 | - | 1 | 93 | 33.96% |
| SM240816P00050000 | 2024-04-26 11:07AM EDT | 2024-08-16 | 3.60 | 3.30 | 3.50 | -0.20 | -5.26% | 25 | 169 | 35.28% |
| SM241220P00050000 | 2024-04-15 10:56AM EDT | 2024-12-20 | 5.30 | 4.90 | 5.10 | 0.00 | - | 10 | 76 | 34.11% |
| SM250117P00050000 | 2024-04-16 10:49AM EDT | 2025-01-17 | 6.02 | 5.20 | 5.40 | 0.00 | - | 9 | 107 | 34.03% |
© 2024 Yahoo. All rights reserved.