SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00060000 | 2024-05-01 3:24PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.70 | 0.00 | - | 1 | 42 | 80.47% |
| SM240621C00060000 | 2024-04-29 3:30PM EDT | 2024-06-21 | 0.50 | 0.10 | 0.25 | 0.00 | - | 3 | 73 | 40.82% |
| SM240719C00060000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 0.58 | 0.35 | 0.45 | -0.07 | -10.77% | 2 | 1 | 37.99% |
| SM240816C00060000 | 2024-04-25 1:01PM EDT | 2024-08-16 | 1.25 | 0.65 | 0.80 | 0.00 | - | 10 | 22 | 38.70% |
| SM241115C00060000 | 2024-04-17 3:23PM EDT | 2024-11-15 | 2.40 | 1.75 | 1.90 | 0.00 | - | 555 | 555 | 39.16% |
| SM241220C00060000 | 2023-10-17 9:53AM EDT | 2024-12-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SM250117C00060000 | 2024-05-02 11:34AM EDT | 2025-01-17 | 2.40 | 2.20 | 2.55 | -0.86 | -26.38% | 1 | 169 | 38.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621P00060000 | 2024-04-12 9:51AM EDT | 2024-06-21 | 8.60 | 11.80 | 12.20 | 0.00 | - | 28 | 28 | 31.06% |
| SM240719P00060000 | 2024-04-08 10:22AM EDT | 2024-07-19 | 8.80 | 12.00 | 12.40 | 0.00 | - | - | 38 | 33.15% |
| SM240816P00060000 | 2024-03-22 9:51AM EDT | 2024-08-16 | 11.50 | 11.50 | 12.90 | 0.00 | - | 11 | 10 | 38.09% |
| SM241115P00060000 | 2024-04-22 9:57AM EDT | 2024-11-15 | 12.40 | 12.80 | 13.00 | 0.00 | - | - | 1 | 29.15% |
| SM241220P00060000 | 2024-03-20 12:05PM EDT | 2024-12-20 | 13.30 | 13.00 | 13.90 | 0.00 | - | 17 | 17 | 34.99% |
| SM250117P00060000 | 2024-04-19 1:51PM EDT | 2025-01-17 | 13.10 | 13.00 | 13.50 | 0.00 | - | 20 | 111 | 29.86% |
© 2024 Yahoo. All rights reserved.