SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00020000 | 2023-12-11 1:31PM EDT | 20.00 | 15.90 | 17.00 | 18.30 | 0.00 | - | 2 | 20 | 0.00% |
| SM240517C00022500 | 2023-12-13 2:20PM EDT | 22.50 | 12.40 | 14.60 | 16.00 | 0.00 | - | 1 | 28 | 0.00% |
| SM240517C00025000 | 2024-01-23 1:09PM EDT | 25.00 | 11.52 | 16.00 | 17.30 | 0.00 | - | 2 | 27 | 0.00% |
| SM240517C00027500 | 2024-01-23 12:58PM EDT | 27.50 | 9.36 | 13.50 | 14.90 | 0.00 | - | 1 | 27 | 0.00% |
| SM240517C00030000 | 2024-03-07 12:26PM EDT | 30.00 | 15.21 | 21.40 | 24.70 | 0.00 | - | 1 | 12 | 413.38% |
| SM240517C00032500 | 2024-03-21 9:30AM EDT | 32.50 | 16.07 | 15.60 | 16.90 | 0.00 | - | 1 | 1 | 198.44% |
| SM240517C00035000 | 2024-04-05 1:46PM EDT | 35.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SM240517C00037500 | 2024-04-02 1:49PM EDT | 37.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SM240517C00040000 | 2024-04-30 3:08PM EDT | 40.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM240517C00042500 | 2024-04-29 12:38PM EDT | 42.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SM240517C00045000 | 2024-04-29 1:01PM EDT | 45.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM240517C00047500 | 2024-05-01 3:47PM EDT | 47.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| SM240517C00050000 | 2024-05-01 3:22PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SM240517C00052500 | 2024-05-01 3:52PM EDT | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SM240517C00055000 | 2024-05-01 3:01PM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SM240517C00057500 | 2024-04-30 12:51PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SM240517C00060000 | 2024-05-01 3:24PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00025000 | 2024-05-01 9:39AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SM240517P00027500 | 2024-02-09 10:45AM EDT | 27.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 171.48% |
| SM240517P00030000 | 2024-04-08 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| SM240517P00032500 | 2024-03-12 2:33PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 91.41% |
| SM240517P00035000 | 2024-05-01 9:39AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SM240517P00037500 | 2024-05-01 11:05AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SM240517P00040000 | 2024-04-18 3:50PM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SM240517P00042500 | 2024-05-01 12:18PM EDT | 42.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SM240517P00045000 | 2024-05-01 2:01PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SM240517P00047500 | 2024-05-01 2:45PM EDT | 47.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| SM240517P00050000 | 2024-04-29 1:40PM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| SM240517P00052500 | 2024-05-01 1:29PM EDT | 52.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SM240517P00055000 | 2024-04-11 10:33AM EDT | 55.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.