SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00055000 | 2024-05-01 3:01PM EDT | 2024-05-17 | 0.23 | 0.10 | 0.25 | -0.22 | -48.89% | 2 | 1,547 | 50.78% |
| SM240621C00055000 | 2024-05-01 1:43PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.65 | -0.80 | -61.54% | 9 | 95 | 41.26% |
| SM240719C00055000 | 2024-04-30 10:01AM EDT | 2024-07-19 | 1.60 | 0.85 | 1.00 | 0.00 | - | 3 | 6 | 38.87% |
| SM240816C00055000 | 2024-04-24 11:29AM EDT | 2024-08-16 | 2.25 | 1.35 | 1.50 | 0.00 | - | 2 | 550 | 39.60% |
| SM241115C00055000 | 2024-04-25 12:39PM EDT | 2024-11-15 | 4.30 | 2.70 | 2.85 | 0.00 | - | 1 | 148 | 40.09% |
| SM241220C00055000 | 2024-03-21 12:52PM EDT | 2024-12-20 | 4.36 | 3.80 | 3.90 | 0.00 | - | 2 | 134 | 44.31% |
| SM250117C00055000 | 2024-04-24 9:52AM EDT | 2025-01-17 | 4.74 | 3.40 | 3.70 | 0.00 | - | 1 | 97 | 40.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00055000 | 2024-04-11 10:33AM EDT | 2024-05-17 | 4.31 | 6.50 | 9.20 | 0.00 | - | - | 57 | 96.83% |
| SM240621P00055000 | 2024-04-10 1:13PM EDT | 2024-06-21 | 5.10 | 8.10 | 8.90 | 0.00 | - | - | 21 | 48.76% |
| SM240816P00055000 | 2024-05-01 10:32AM EDT | 2024-08-16 | 8.40 | 8.00 | 8.90 | +0.90 | +12.00% | 4 | 18 | 33.67% |
| SM241220P00055000 | 2024-04-18 2:48PM EDT | 2024-12-20 | 9.49 | 9.50 | 10.00 | 0.00 | - | 1 | 11 | 31.65% |
| SM250117P00055000 | 2024-04-04 12:18PM EDT | 2025-01-17 | 7.40 | 10.00 | 10.30 | 0.00 | - | 8 | 16 | 32.01% |
© 2024 Yahoo. All rights reserved.