SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00042500 | 2024-04-29 12:38PM EDT | 2024-05-17 | 9.15 | 5.00 | 5.20 | 0.00 | - | 60 | 171 | 51.76% |
| SM240621C00042500 | 2024-04-24 11:16AM EDT | 2024-06-21 | 7.90 | 4.30 | 7.40 | 0.00 | - | 5 | 5 | 70.46% |
| SM240719C00042500 | 2024-05-01 12:42PM EDT | 2024-07-19 | 6.10 | 4.50 | 7.90 | -1.70 | -21.79% | 5 | 10 | 63.26% |
| SM240816C00042500 | 2024-04-23 10:03AM EDT | 2024-08-16 | 8.30 | 5.50 | 8.90 | 0.00 | - | 2 | 49 | 65.43% |
| SM241115C00042500 | 2024-04-17 10:20AM EDT | 2024-11-15 | 10.80 | 8.20 | 8.80 | 0.00 | - | 1 | 50 | 47.39% |
| SM241220C00042500 | 2024-04-12 9:47AM EDT | 2024-12-20 | 13.10 | 8.30 | 9.00 | 0.00 | - | 19 | 61 | 45.18% |
| SM250117C00042500 | 2024-04-03 1:31PM EDT | 2025-01-17 | 12.80 | 9.00 | 9.50 | 0.00 | - | 2 | 93 | 46.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00042500 | 2024-05-01 12:18PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.40 | +0.19 | +90.48% | 30 | 260 | 48.49% |
| SM240621P00042500 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.75 | 0.85 | 0.95 | 0.00 | - | 10 | 104 | 39.21% |
| SM240816P00042500 | 2024-04-26 1:09PM EDT | 2024-08-16 | 1.15 | 1.70 | 1.80 | 0.00 | - | 2 | 216 | 37.70% |
| SM241115P00042500 | 2024-04-19 2:38PM EDT | 2024-11-15 | 2.80 | 2.80 | 2.95 | 0.00 | - | 20 | 70 | 37.43% |
| SM241220P00042500 | 2024-03-25 2:31PM EDT | 2024-12-20 | 2.78 | 2.35 | 2.90 | 0.00 | - | 25 | 56 | 34.13% |
| SM250117P00042500 | 2024-04-29 12:19PM EDT | 2025-01-17 | 2.39 | 3.30 | 3.50 | 0.00 | - | 7 | 27 | 36.52% |
© 2024 Yahoo. All rights reserved.