SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
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 | 2024-05-06 10:02AM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 1,544 | 36.72% |
| SM240621C00055000 | 2024-05-06 3:45PM EDT | 2024-06-21 | 0.90 | 0.90 | 1.00 | 0.00 | - | 33 | 102 | 33.33% |
| SM240719C00055000 | 2024-05-03 10:05AM EDT | 2024-07-19 | 1.25 | 1.50 | 1.60 | 0.00 | - | 9 | 15 | 33.67% |
| SM240816C00055000 | 2024-05-03 12:40PM EDT | 2024-08-16 | 2.10 | 2.25 | 2.35 | 0.00 | - | 5 | 547 | 36.08% |
| SM241115C00055000 | 2024-05-06 10:15AM EDT | 2024-11-15 | 4.25 | 4.00 | 4.10 | 0.00 | - | 60 | 154 | 38.32% |
| SM241220C00055000 | 2024-03-21 12:52PM EDT | 2024-12-20 | 4.36 | 3.80 | 3.90 | 0.00 | - | 2 | 134 | 34.00% |
| SM250117C00055000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 4.25 | 4.80 | 5.00 | 0.00 | - | 1 | 98 | 38.57% |
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 | 4.00 | 4.30 | 0.00 | - | - | 57 | 43.16% |
| SM240621P00055000 | 2024-04-10 1:13PM EDT | 2024-06-21 | 5.10 | 4.50 | 4.70 | 0.00 | - | - | 21 | 28.78% |
| SM240719P00055000 | 2024-05-03 2:58PM EDT | 2024-07-19 | 6.38 | 5.00 | 5.60 | 0.00 | - | 1 | 3 | 34.03% |
| SM240816P00055000 | 2024-05-01 10:32AM EDT | 2024-08-16 | 8.40 | 5.70 | 5.80 | 0.00 | - | 4 | 16 | 30.99% |
| SM241220P00055000 | 2024-04-18 2:48PM EDT | 2024-12-20 | 9.49 | 7.20 | 7.40 | 0.00 | - | 1 | 11 | 31.07% |
| SM250117P00055000 | 2024-04-04 12:18PM EDT | 2025-01-17 | 7.40 | 7.90 | 8.40 | 0.00 | - | 8 | 16 | 35.24% |
© 2024 Yahoo. All rights reserved.