SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00047500 | 2024-05-01 3:24PM EDT | 2024-05-17 | 1.85 | 1.70 | 1.80 | -0.98 | -34.63% | 51 | 463 | 50.24% |
| SM240621C00047500 | 2024-04-26 10:04AM EDT | 2024-06-21 | 4.80 | 2.60 | 2.70 | 0.00 | - | 1 | 44 | 40.94% |
| SM240719C00047500 | 2024-05-01 3:55PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.40 | -1.40 | -29.79% | 32 | 13 | 40.89% |
| SM240816C00047500 | 2024-05-01 1:24PM EDT | 2024-08-16 | 3.90 | 3.90 | 4.00 | -3.92 | -50.13% | 2 | 35 | 41.05% |
| SM241115C00047500 | 2024-03-28 2:47PM EDT | 2024-11-15 | 7.26 | 7.90 | 8.10 | 0.00 | - | 1 | 1 | 59.38% |
| SM241220C00047500 | 2024-04-08 10:21AM EDT | 2024-12-20 | 9.65 | 6.00 | 6.20 | 0.00 | - | 2 | 345 | 42.55% |
| SM250117C00047500 | 2024-04-19 10:38AM EDT | 2025-01-17 | 7.50 | 6.30 | 6.80 | 0.00 | - | 1 | 214 | 44.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00047500 | 2024-05-01 2:45PM EDT | 2024-05-17 | 1.80 | 2.00 | 2.10 | +0.45 | +33.33% | 170 | 745 | 48.19% |
| SM240621P00047500 | 2024-05-01 2:26PM EDT | 2024-06-21 | 2.84 | 2.65 | 2.80 | +1.13 | +66.08% | 48 | 130 | 36.96% |
| SM240719P00047500 | 2024-05-01 3:00PM EDT | 2024-07-19 | 2.95 | 3.10 | 3.30 | +0.70 | +31.11% | 2 | 49 | 35.43% |
| SM240816P00047500 | 2024-05-01 11:21AM EDT | 2024-08-16 | 3.90 | 3.70 | 3.90 | +0.95 | +32.20% | 23 | 92 | 36.34% |
| SM241220P00047500 | 2024-05-01 3:14PM EDT | 2024-12-20 | 5.10 | 5.20 | 5.40 | +0.41 | +8.74% | 16 | 784 | 34.66% |
| SM250117P00047500 | 2024-04-22 9:56AM EDT | 2025-01-17 | 5.00 | 5.40 | 5.70 | 0.00 | - | 1 | 7 | 34.64% |
© 2024 Yahoo. All rights reserved.