SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816C00030000 | 2024-03-05 10:31AM EDT | 30.00 | 14.10 | 21.70 | 23.00 | 0.00 | - | 1 | 1 | 185.79% |
| SM240816C00032500 | 2024-02-12 10:45AM EDT | 32.50 | 7.60 | 14.70 | 14.90 | 0.00 | - | - | 1 | 0.00% |
| SM240816C00035000 | 2024-04-16 2:30PM EDT | 35.00 | 15.78 | 14.20 | 16.10 | 0.00 | - | 1 | 3 | 102.44% |
| SM240816C00037500 | 2024-06-05 10:38AM EDT | 37.50 | 9.80 | 10.20 | 12.50 | 0.00 | - | 2 | 4 | 59.08% |
| SM240816C00040000 | 2024-04-23 10:39AM EDT | 40.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SM240816C00042500 | 2024-06-20 10:03AM EDT | 42.50 | 6.80 | 6.40 | 7.50 | 0.00 | - | 8 | 43 | 57.32% |
| SM240816C00045000 | 2024-06-14 2:04PM EDT | 45.00 | 4.80 | 4.50 | 6.80 | +1.60 | +50.00% | 1 | 130 | 53.05% |
| SM240816C00047500 | 2024-06-21 9:51AM EDT | 47.50 | 3.30 | 3.00 | 3.30 | +0.70 | +26.92% | 4 | 24 | 39.50% |
| SM240816C00050000 | 2024-06-20 9:33AM EDT | 50.00 | 2.13 | 1.75 | 2.10 | 0.00 | - | 1 | 220 | 38.06% |
| SM240816C00052500 | 2024-06-21 3:12PM EDT | 52.50 | 1.20 | 1.05 | 1.30 | -0.05 | -4.00% | 1 | 1,154 | 37.74% |
| SM240816C00055000 | 2024-06-18 11:25AM EDT | 55.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 1 | 605 | 37.26% |
| SM240816C00057500 | 2024-06-10 12:55PM EDT | 57.50 | 0.48 | 0.25 | 0.75 | 0.00 | - | 1 | 69 | 44.43% |
| SM240816C00060000 | 2024-06-10 12:55PM EDT | 60.00 | 0.27 | 0.15 | 0.75 | 0.00 | - | 1 | 46 | 51.00% |
| SM240816C00065000 | 2024-06-04 1:21PM EDT | 65.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 2 | 25 | 65.50% |
| SM240816C00075000 | 2024-04-11 9:39AM EDT | 75.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 58.79% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240816P00025000 | 2024-04-25 10:04AM EDT | 25.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 5 | 5 | 138.67% |
| SM240816P00027500 | 2024-02-22 11:36AM EDT | 27.50 | 0.56 | 0.10 | 0.75 | 0.00 | - | 10 | 4 | 96.19% |
| SM240816P00030000 | 2024-02-22 11:36AM EDT | 30.00 | 0.87 | 0.20 | 0.75 | 0.00 | - | 20 | 4 | 85.84% |
| SM240816P00032500 | 2024-04-19 3:44PM EDT | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 25.00% |
| SM240816P00035000 | 2024-03-19 12:04PM EDT | 35.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 8 | 61.82% |
| SM240816P00037500 | 2024-06-04 11:56AM EDT | 37.50 | 0.42 | 0.15 | 1.10 | 0.00 | - | 12 | 23 | 56.49% |
| SM240816P00040000 | 2024-06-17 3:17PM EDT | 40.00 | 0.75 | 0.30 | 0.50 | 0.00 | - | 1 | 109 | 42.43% |
| SM240816P00042500 | 2024-06-21 10:20AM EDT | 42.50 | 0.77 | 0.65 | 0.85 | -0.13 | -14.44% | 26 | 205 | 39.45% |
| SM240816P00045000 | 2024-06-21 10:20AM EDT | 45.00 | 1.35 | 1.25 | 1.45 | -0.20 | -12.90% | 15 | 397 | 37.31% |
| SM240816P00047500 | 2024-06-20 10:33AM EDT | 47.50 | 2.35 | 2.20 | 2.40 | 0.00 | - | 16 | 210 | 35.89% |
| SM240816P00050000 | 2024-06-06 10:32AM EDT | 50.00 | 4.40 | 3.50 | 3.80 | 0.00 | - | 1 | 231 | 35.79% |
| SM240816P00052500 | 2024-06-17 3:17PM EDT | 52.50 | 6.80 | 5.20 | 5.50 | 0.00 | - | 3 | 31 | 35.21% |
| SM240816P00055000 | 2024-05-01 10:32AM EDT | 55.00 | 8.40 | 5.40 | 5.80 | 0.00 | - | 4 | 16 | 0.00% |
| SM240816P00057500 | 2024-05-01 11:07AM EDT | 57.50 | 10.80 | 6.80 | 9.50 | 0.00 | - | 1 | 8 | 27.93% |
| SM240816P00060000 | 2024-03-22 9:51AM EDT | 60.00 | 11.50 | 11.50 | 12.90 | 0.00 | - | 11 | 10 | 56.69% |
| SM240816P00065000 | 2024-04-29 10:07AM EDT | 65.00 | 14.10 | 15.70 | 16.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.