SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00055000 | 2024-05-10 12:05PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 17 | 1,546 | 52.54% |
| SM240621C00055000 | 2024-05-10 2:00PM EDT | 2024-06-21 | 0.42 | 0.35 | 0.45 | -0.31 | -42.47% | 4 | 101 | 32.23% |
| SM240719C00055000 | 2024-05-08 12:15PM EDT | 2024-07-19 | 1.40 | 0.70 | 0.85 | 0.00 | - | 2 | 232 | 31.64% |
| SM240816C00055000 | 2024-05-03 12:40PM EDT | 2024-08-16 | 2.10 | 1.40 | 1.50 | 0.00 | - | 5 | 547 | 34.55% |
| SM241115C00055000 | 2024-05-06 10:15AM EDT | 2024-11-15 | 4.25 | 2.45 | 3.10 | 0.00 | - | 60 | 154 | 37.18% |
| SM241220C00055000 | 2024-03-21 12:52PM EDT | 2024-12-20 | 4.36 | 3.80 | 3.90 | 0.00 | - | 2 | 134 | 39.51% |
| SM250117C00055000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 4.25 | 3.70 | 3.90 | 0.00 | - | 1 | 98 | 37.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00055000 | 2024-04-11 10:33AM EDT | 2024-05-17 | 4.31 | 5.70 | 6.60 | 0.00 | - | - | 57 | 70.12% |
| SM240621P00055000 | 2024-04-10 1:13PM EDT | 2024-06-21 | 5.10 | 5.90 | 6.10 | 0.00 | - | - | 21 | 27.25% |
| SM240719P00055000 | 2024-05-08 1:01PM EDT | 2024-07-19 | 5.20 | 5.90 | 6.40 | 0.00 | - | 1 | 15 | 26.95% |
| SM240816P00055000 | 2024-05-01 10:32AM EDT | 2024-08-16 | 8.40 | 6.60 | 8.50 | 0.00 | - | 4 | 16 | 47.10% |
| SM241220P00055000 | 2024-04-18 2:48PM EDT | 2024-12-20 | 9.49 | 8.00 | 9.30 | 0.00 | - | 1 | 11 | 36.60% |
| SM250117P00055000 | 2024-04-04 12:18PM EDT | 2025-01-17 | 7.40 | 7.90 | 8.40 | 0.00 | - | 8 | 16 | 28.74% |
© 2024 Yahoo. All rights reserved.