SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
Callsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM230217C00035000 | 2023-02-01 3:57PM EST | 2023-02-17 | 0.57 | 0.50 | 0.65 | -0.18 | -24.00% | 94 | 798 | 52.34% |
| SM230317C00035000 | 2023-02-01 3:11PM EST | 2023-03-17 | 1.60 | 1.45 | 1.65 | -0.05 | -3.03% | 93 | 330 | 55.71% |
| SM230519C00035000 | 2023-02-01 3:20PM EST | 2023-05-19 | 2.99 | 2.80 | 3.20 | -0.01 | -0.33% | 4 | 672 | 56.91% |
| SM230818C00035000 | 2023-01-26 3:54PM EST | 2023-08-18 | 4.70 | 4.20 | 4.80 | 0.00 | - | 5 | 44 | 57.62% |
| SM240119C00035000 | 2023-02-01 12:07PM EST | 2024-01-19 | 5.25 | 5.90 | 6.70 | -0.75 | -12.50% | 1 | 408 | 57.46% |
| SM250117C00035000 | 2023-01-06 10:47AM EST | 2025-01-17 | 8.87 | 8.20 | 10.20 | 0.00 | - | 1 | 114 | 56.73% |
Putsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM230217P00035000 | 2023-02-01 3:15PM EST | 2023-02-17 | 3.10 | 2.90 | 3.20 | -0.21 | -6.34% | 4 | 254 | 55.96% |
| SM230317P00035000 | 2023-02-01 11:01AM EST | 2023-03-17 | 4.40 | 3.80 | 4.10 | +0.25 | +6.02% | 5 | 57 | 52.49% |
| SM230519P00035000 | 2023-01-31 10:14AM EST | 2023-05-19 | 5.28 | 5.10 | 5.30 | 0.00 | - | 8 | 172 | 52.05% |
| SM230818P00035000 | 2023-02-01 10:54AM EST | 2023-08-18 | 6.63 | 6.10 | 6.50 | -0.02 | -0.30% | 10 | 117 | 51.98% |
| SM240119P00035000 | 2023-01-17 9:56AM EST | 2024-01-19 | 7.83 | 7.30 | 8.10 | 0.00 | - | 6 | 40 | 51.64% |
| SM250117P00035000 | 2022-12-21 2:33PM EST | 2025-01-17 | 10.73 | 9.70 | 11.70 | 0.00 | - | 1 | 1 | 50.81% |
© 2023 Yahoo. All rights reserved.
