SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621C00035000 | 2024-06-03 3:36PM EDT | 35.00 | 12.60 | 11.80 | 15.00 | -3.25 | -20.50% | 1 | 0 | 127.05% |
| SM240621C00040000 | 2024-05-10 3:42PM EDT | 40.00 | 9.60 | 7.30 | 9.30 | 0.00 | - | 70 | 71 | 81.74% |
| SM240621C00042500 | 2024-04-24 11:16AM EDT | 42.50 | 7.90 | 5.10 | 6.10 | 0.00 | - | 5 | 5 | 55.13% |
| SM240621C00045000 | 2024-06-03 11:18AM EDT | 45.00 | 3.80 | 3.00 | 3.20 | -1.76 | -31.65% | 6 | 16 | 39.01% |
| SM240621C00047500 | 2024-06-03 3:30PM EDT | 47.50 | 1.49 | 1.35 | 1.50 | -2.03 | -57.67% | 30 | 247 | 34.47% |
| SM240621C00050000 | 2024-06-03 1:57PM EDT | 50.00 | 0.45 | 0.45 | 0.55 | -1.25 | -73.53% | 3 | 205 | 33.11% |
| SM240621C00052500 | 2024-06-03 3:38PM EDT | 52.50 | 0.20 | 0.10 | 0.20 | -0.34 | -62.96% | 4 | 409 | 34.86% |
| SM240621C00055000 | 2024-05-31 1:35PM EDT | 55.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 50 | 164 | 42.97% |
| SM240621C00057500 | 2024-05-14 11:39AM EDT | 57.50 | 0.18 | 0.00 | 0.65 | 0.00 | - | 11 | 438 | 63.09% |
| SM240621C00060000 | 2024-05-28 2:39PM EDT | 60.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 73 | 76.95% |
| SM240621C00065000 | 2024-04-26 12:43PM EDT | 65.00 | 0.12 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 105.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621P00035000 | 2024-03-04 1:04PM EDT | 35.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 19 | 19 | 104.10% |
| SM240621P00037500 | 2024-05-15 1:00PM EDT | 37.50 | 0.06 | 0.05 | 0.35 | 0.00 | - | 1 | 11 | 69.53% |
| SM240621P00040000 | 2024-05-20 9:38AM EDT | 40.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 76 | 79.59% |
| SM240621P00042500 | 2024-05-29 10:38AM EDT | 42.50 | 0.17 | 0.10 | 0.30 | 0.00 | - | 6 | 122 | 43.95% |
| SM240621P00045000 | 2024-06-03 2:47PM EDT | 45.00 | 0.40 | 0.40 | 0.55 | +0.20 | +100.00% | 13 | 254 | 35.21% |
| SM240621P00047500 | 2024-06-03 2:51PM EDT | 47.50 | 1.25 | 1.25 | 1.40 | +0.60 | +92.31% | 50 | 201 | 32.62% |
| SM240621P00050000 | 2024-06-03 12:32PM EDT | 50.00 | 2.40 | 2.80 | 3.10 | +1.20 | +100.00% | 50 | 271 | 35.06% |
| SM240621P00052500 | 2024-05-29 3:09PM EDT | 52.50 | 4.20 | 4.90 | 5.40 | 0.00 | - | 10 | 48 | 43.90% |
| SM240621P00055000 | 2024-04-10 1:13PM EDT | 55.00 | 5.10 | 5.90 | 6.10 | 0.00 | - | - | 21 | 0.00% |
| SM240621P00057500 | 2024-03-27 1:16PM EDT | 57.50 | 9.50 | 6.00 | 9.30 | 0.00 | - | 27 | 15 | 0.00% |
| SM240621P00060000 | 2024-04-12 9:51AM EDT | 60.00 | 8.60 | 10.10 | 11.30 | 0.00 | - | 28 | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.