SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241115C00040000 | 2024-05-10 10:21AM EDT | 40.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SM241115C00042500 | 2024-05-21 9:58AM EDT | 42.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SM241115C00045000 | 2024-05-01 11:01AM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SM241115C00047500 | 2024-03-28 2:47PM EDT | 47.50 | 7.26 | 7.90 | 8.10 | 0.00 | - | 1 | 1 | 57.12% |
| SM241115C00050000 | 2024-05-21 1:56PM EDT | 50.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SM241115C00052500 | 2024-05-21 1:56PM EDT | 52.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SM241115C00055000 | 2024-05-20 2:14PM EDT | 55.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SM241115C00057500 | 2024-05-22 1:17PM EDT | 57.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SM241115C00060000 | 2024-05-13 9:40AM EDT | 60.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SM241115C00065000 | 2024-04-29 1:58PM EDT | 65.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SM241115C00075000 | 2024-04-10 12:31PM EDT | 75.00 | 0.75 | 0.25 | 0.35 | 0.00 | - | - | 11 | 38.67% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM241115P00040000 | 2024-04-01 1:03PM EDT | 40.00 | 1.60 | 1.85 | 2.00 | 0.00 | - | 8 | 19 | 42.13% |
| SM241115P00042500 | 2024-05-16 12:57PM EDT | 42.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| SM241115P00045000 | 2024-05-07 12:46PM EDT | 45.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SM241115P00047500 | 2024-05-03 10:05AM EDT | 47.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SM241115P00050000 | 2024-04-22 9:56AM EDT | 50.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SM241115P00052500 | 2024-05-21 1:43PM EDT | 52.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SM241115P00060000 | 2024-04-22 9:57AM EDT | 60.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SM241115P00065000 | 2024-04-17 10:23AM EDT | 65.00 | 15.40 | 15.80 | 17.60 | 0.00 | - | 3 | 4 | 37.92% |
| SM241115P00070000 | 2024-04-05 10:11AM EDT | 70.00 | 18.30 | 18.10 | 21.80 | 0.00 | - | 1 | 0 | 29.59% |
© 2024 Yahoo. All rights reserved.