SM Energy Company (SM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:42.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621C00042500 | 2024-04-24 11:16AM EDT | 2024-06-21 | 7.90 | 5.10 | 6.10 | 0.00 | - | 5 | 5 | 85.89% |
| SM240719C00042500 | 2024-06-03 3:08PM EDT | 2024-07-19 | 5.90 | 4.60 | 4.80 | 0.00 | - | 2 | 15 | 39.06% |
| SM240816C00042500 | 2024-04-23 10:03AM EDT | 2024-08-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| SM241115C00042500 | 2024-05-21 9:58AM EDT | 2024-11-15 | 9.40 | 6.90 | 7.10 | 0.00 | - | 1 | 50 | 41.94% |
| SM241220C00042500 | 2024-04-12 9:47AM EDT | 2024-12-20 | 13.10 | 9.80 | 10.00 | 0.00 | - | 19 | 61 | 60.47% |
| SM250117C00042500 | 2024-04-03 1:31PM EDT | 2025-01-17 | 12.80 | 10.80 | 11.10 | 0.00 | - | 2 | 93 | 64.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240621P00042500 | 2024-06-04 11:22AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.30 | +0.03 | +17.65% | 2 | 122 | 37.79% |
| SM240719P00042500 | 2024-05-15 10:46AM EDT | 2024-07-19 | 0.70 | 0.60 | 0.75 | +0.30 | +75.00% | 32 | 21 | 33.94% |
| SM240816P00042500 | 2024-05-31 2:31PM EDT | 2024-08-16 | 0.65 | 1.25 | 1.35 | 0.00 | - | 3 | 207 | 35.84% |
| SM241115P00042500 | 2024-05-31 11:03AM EDT | 2024-11-15 | 1.70 | 2.40 | 2.55 | 0.00 | - | 1 | 37 | 35.16% |
| SM241220P00042500 | 2024-03-25 2:31PM EDT | 2024-12-20 | 2.78 | 2.35 | 2.90 | 0.00 | - | 25 | 56 | 34.79% |
| SM250117P00042500 | 2024-05-28 9:30AM EDT | 2025-01-17 | 2.35 | 2.95 | 3.20 | 0.00 | - | 1 | 22 | 34.88% |
© 2024 Yahoo. All rights reserved.