SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EST. Market open.
Strike:40.00
Callsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM230217C00040000 | 2023-02-08 9:39AM EST | 2023-02-17 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 7 | 436 | 58.59% |
| SM230317C00040000 | 2023-02-08 11:01AM EST | 2023-03-17 | 0.60 | 0.35 | 0.55 | +0.20 | +50.00% | 5 | 4,534 | 56.35% |
| SM230519C00040000 | 2023-02-07 3:06PM EST | 2023-05-19 | 1.40 | 1.45 | 1.55 | 0.00 | - | 65 | 755 | 54.83% |
| SM230818C00040000 | 2023-02-07 3:51PM EST | 2023-08-18 | 2.75 | 2.60 | 2.80 | 0.00 | - | 17 | 203 | 53.66% |
| SM240119C00040000 | 2023-02-07 3:49PM EST | 2024-01-19 | 4.40 | 4.20 | 4.50 | 0.00 | - | 11 | 757 | 53.26% |
| SM250117C00040000 | 2023-02-07 11:52AM EST | 2025-01-17 | 7.00 | 7.10 | 8.20 | 0.00 | - | 1 | 67 | 55.33% |
Putsfor17 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM230217P00040000 | 2023-02-03 10:51AM EST | 2023-02-17 | 7.18 | 7.10 | 7.60 | 0.00 | - | 1 | 340 | 74.61% |
| SM230317P00040000 | 2023-02-07 12:58PM EST | 2023-03-17 | 7.80 | 7.40 | 7.70 | 0.00 | - | 3 | 15 | 50.00% |
| SM230519P00040000 | 2023-01-24 10:12AM EST | 2023-05-19 | 7.94 | 8.30 | 8.60 | 0.00 | - | 8 | 193 | 52.30% |
| SM230818P00040000 | 2023-01-31 10:14AM EST | 2023-08-18 | 9.58 | 9.10 | 9.70 | 0.00 | - | 5 | 125 | 50.88% |
| SM240119P00040000 | 2023-01-04 10:22AM EST | 2024-01-19 | 13.57 | 10.30 | 11.20 | 0.00 | - | 90 | 277 | 50.11% |
| SM250117P00040000 | 2022-11-30 1:02PM EST | 2025-01-17 | 12.10 | 11.50 | 16.50 | 0.00 | - | 1 | 3 | 50.42% |
© 2023 Yahoo. All rights reserved.
