SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:52.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00052500 | 2024-05-06 3:53PM EDT | 2024-05-17 | 0.57 | 0.70 | 0.80 | 0.00 | - | 29 | 1,824 | 34.57% |
| SM240621C00052500 | 2024-05-07 10:48AM EDT | 2024-06-21 | 1.85 | 1.90 | 2.00 | 0.00 | - | 21 | 305 | 33.64% |
| SM240719C00052500 | 2024-05-07 10:54AM EDT | 2024-07-19 | 2.60 | 2.65 | 2.75 | -0.05 | -1.89% | 23 | 154 | 34.67% |
| SM240816C00052500 | 2024-05-07 10:27AM EDT | 2024-08-16 | 3.34 | 3.50 | 3.60 | -0.16 | -4.57% | 1 | 1,130 | 37.35% |
| SM241115C00052500 | 2024-04-17 3:04PM EDT | 2024-11-15 | 4.70 | 5.20 | 5.40 | 0.00 | - | - | 38 | 39.22% |
| SM241220C00052500 | 2024-04-19 12:10PM EDT | 2024-12-20 | 4.80 | 5.80 | 6.00 | 0.00 | - | 1 | 269 | 39.80% |
| SM250117C00052500 | 2024-05-06 11:41AM EDT | 2025-01-17 | 6.00 | 6.10 | 6.40 | 0.00 | - | 1 | 123 | 39.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00052500 | 2024-05-06 2:09PM EDT | 2024-05-17 | 2.15 | 1.70 | 1.80 | 0.00 | - | 5 | 333 | 33.99% |
| SM240621P00052500 | 2024-05-07 11:30AM EDT | 2024-06-21 | 2.70 | 2.70 | 2.75 | -0.41 | -13.18% | 30 | 56 | 29.93% |
| SM240719P00052500 | 2024-05-07 11:21AM EDT | 2024-07-19 | 3.30 | 3.20 | 3.30 | 0.00 | - | 22 | 46 | 29.59% |
| SM240816P00052500 | 2024-05-03 2:04PM EDT | 2024-08-16 | 4.95 | 3.90 | 4.00 | 0.00 | - | 1 | 18 | 31.67% |
| SM241115P00052500 | 2024-05-06 1:31PM EDT | 2024-11-15 | 5.62 | 5.20 | 5.40 | 0.00 | - | 20 | 23 | 32.40% |
| SM241220P00052500 | 2024-05-06 1:29PM EDT | 2024-12-20 | 5.95 | 5.60 | 5.80 | 0.00 | - | 20 | 19 | 32.28% |
| SM250117P00052500 | 2024-05-06 12:22PM EDT | 2025-01-17 | 5.97 | 5.80 | 6.10 | 0.00 | - | 3 | 40 | 32.20% |
© 2024 Yahoo. All rights reserved.