SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | 237.50% |
| SM240517C00032500 | 2024-03-21 9:30AM EDT | 32.50 | 16.07 | 15.60 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| SM240517C00035000 | 2024-04-05 1:46PM EDT | 35.00 | 18.25 | 14.50 | 17.30 | 0.00 | - | 15 | 88 | 74.61% |
| SM240517C00037500 | 2024-04-02 1:49PM EDT | 37.50 | 13.00 | 11.70 | 13.60 | 0.00 | - | 2 | 148 | 82.72% |
| SM240517C00040000 | 2024-04-19 11:56AM EDT | 40.00 | 8.80 | 10.90 | 11.10 | 0.00 | - | 3 | 516 | 61.33% |
| SM240517C00042500 | 2024-04-23 9:39AM EDT | 42.50 | 6.40 | 8.50 | 8.90 | 0.00 | - | 1 | 212 | 59.47% |
| SM240517C00045000 | 2024-04-22 2:39PM EDT | 45.00 | 5.18 | 4.90 | 6.40 | 0.00 | - | 3 | 291 | 52.25% |
| SM240517C00047500 | 2024-04-26 3:41PM EDT | 47.50 | 4.20 | 4.10 | 4.30 | +0.20 | +5.00% | 41 | 467 | 46.68% |
| SM240517C00050000 | 2024-04-26 3:41PM EDT | 50.00 | 2.55 | 2.50 | 2.60 | +0.35 | +15.91% | 144 | 1,875 | 43.65% |
| SM240517C00052500 | 2024-04-26 3:26PM EDT | 52.50 | 1.35 | 1.35 | 1.45 | 0.00 | - | 11 | 1,756 | 43.12% |
| SM240517C00055000 | 2024-04-26 3:26PM EDT | 55.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 27 | 1,549 | 43.31% |
| SM240517C00057500 | 2024-04-26 3:27PM EDT | 57.50 | 0.35 | 0.25 | 0.35 | +0.08 | +29.63% | 2 | 132 | 43.26% |
| SM240517C00060000 | 2024-04-15 11:52AM EDT | 60.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 43 | 46.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00025000 | 2024-02-23 11:16AM EDT | 25.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 304 | 137.11% |
| SM240517P00027500 | 2024-02-09 10:45AM EDT | 27.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 160.94% |
| SM240517P00030000 | 2024-04-08 2:30PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 112 | 90.63% |
| SM240517P00032500 | 2024-03-12 2:33PM EDT | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 90.63% |
| SM240517P00035000 | 2024-04-26 2:50PM EDT | 35.00 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 1 | 234 | 81.25% |
| SM240517P00037500 | 2024-04-18 11:16AM EDT | 37.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 516 | 90.23% |
| SM240517P00040000 | 2024-04-18 3:50PM EDT | 40.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 182 | 75.00% |
| SM240517P00042500 | 2024-04-26 3:42PM EDT | 42.50 | 0.15 | 0.10 | 1.10 | -0.05 | -25.00% | 1 | 261 | 69.53% |
| SM240517P00045000 | 2024-04-25 10:22AM EDT | 45.00 | 0.48 | 0.25 | 0.35 | 0.00 | - | 2 | 494 | 44.63% |
| SM240517P00047500 | 2024-04-26 3:41PM EDT | 47.50 | 0.75 | 0.70 | 0.80 | -0.22 | -22.68% | 149 | 808 | 42.63% |
| SM240517P00050000 | 2024-04-26 3:41PM EDT | 50.00 | 1.60 | 1.55 | 1.65 | -0.40 | -20.00% | 100 | 1,308 | 41.38% |
| SM240517P00052500 | 2024-04-26 3:41PM EDT | 52.50 | 2.95 | 2.85 | 3.00 | -1.11 | -27.34% | 46 | 334 | 40.82% |
| SM240517P00055000 | 2024-04-11 10:33AM EDT | 55.00 | 4.31 | 4.50 | 6.10 | 0.00 | - | - | 57 | 52.73% |
© 2024 Yahoo. All rights reserved.