SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240719C00030000 | 2024-06-07 2:00PM EDT | 30.00 | 17.60 | 17.50 | 20.40 | 0.00 | - | 1 | 2 | 144.34% |
| SM240719C00040000 | 2024-05-03 1:27PM EDT | 40.00 | 10.80 | 10.60 | 11.00 | 0.00 | - | 1 | 7 | 123.49% |
| SM240719C00042500 | 2024-06-11 1:53PM EDT | 42.50 | 6.50 | 5.50 | 7.40 | 0.00 | - | 2 | 14 | 56.49% |
| SM240719C00045000 | 2024-06-21 1:40PM EDT | 45.00 | 3.90 | 2.40 | 4.20 | -0.11 | -2.74% | 51 | 67 | 45.65% |
| SM240719C00047500 | 2024-06-18 11:59AM EDT | 47.50 | 1.90 | 1.95 | 2.20 | 0.00 | - | 3 | 155 | 36.04% |
| SM240719C00050000 | 2024-06-21 11:33AM EDT | 50.00 | 1.00 | 0.80 | 0.95 | +0.05 | +5.26% | 20 | 318 | 32.42% |
| SM240719C00052500 | 2024-06-21 1:45PM EDT | 52.50 | 0.40 | 0.25 | 0.40 | -0.05 | -11.11% | 18 | 283 | 33.01% |
| SM240719C00055000 | 2024-06-20 2:01PM EDT | 55.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 236 | 35.99% |
| SM240719C00057500 | 2024-05-29 3:23PM EDT | 57.50 | 0.22 | 0.05 | 0.75 | 0.00 | - | 10 | 149 | 53.13% |
| SM240719C00060000 | 2024-05-21 10:40AM EDT | 60.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 12 | 61.82% |
| SM240719C00065000 | 2024-05-06 1:53PM EDT | 65.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 14 | 15 | 80.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240719P00032500 | 2024-06-17 1:56PM EDT | 32.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 136.18% |
| SM240719P00035000 | 2024-06-12 2:15PM EDT | 35.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 109.18% |
| SM240719P00037500 | 2024-05-17 2:47PM EDT | 37.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 8 | 72.07% |
| SM240719P00040000 | 2024-06-17 3:52PM EDT | 40.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 18 | 47.85% |
| SM240719P00042500 | 2024-06-20 11:23AM EDT | 42.50 | 0.23 | 0.10 | 0.25 | 0.00 | - | 1 | 102 | 37.60% |
| SM240719P00045000 | 2024-06-21 12:11PM EDT | 45.00 | 0.50 | 0.45 | 1.05 | -0.30 | -37.50% | 30 | 193 | 45.22% |
| SM240719P00047500 | 2024-06-21 12:42PM EDT | 47.50 | 1.27 | 1.20 | 1.35 | -0.15 | -10.56% | 2 | 523 | 31.74% |
| SM240719P00050000 | 2024-06-21 12:11PM EDT | 50.00 | 2.65 | 1.90 | 2.80 | -0.10 | -3.64% | 10 | 374 | 32.03% |
| SM240719P00052500 | 2024-05-28 3:29PM EDT | 52.50 | 4.20 | 3.80 | 6.10 | 0.00 | - | 1 | 96 | 64.01% |
| SM240719P00055000 | 2024-05-08 1:01PM EDT | 55.00 | 5.20 | 6.10 | 8.70 | 0.00 | - | 1 | 15 | 79.74% |
| SM240719P00057500 | 2024-04-26 9:50AM EDT | 57.50 | 7.90 | 8.60 | 10.60 | 0.00 | - | 1 | 5 | 77.54% |
| SM240719P00060000 | 2024-04-08 10:22AM EDT | 60.00 | 8.80 | 9.20 | 9.50 | 0.00 | - | - | 38 | 0.00% |
© 2024 Yahoo. All rights reserved.