SM Energy Company (SM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517C00040000 | 2024-05-03 12:21PM EDT | 2024-05-17 | 9.90 | 7.30 | 9.40 | 0.00 | - | 2 | 516 | 115.04% |
| SM240621C00040000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 9.60 | 9.20 | 9.70 | -1.55 | -13.90% | 70 | 76 | 55.03% |
| SM240719C00040000 | 2024-05-03 1:27PM EDT | 2024-07-19 | 10.80 | 7.70 | 10.00 | 0.00 | - | 1 | 7 | 49.12% |
| SM240816C00040000 | 2024-04-23 10:39AM EDT | 2024-08-16 | 11.02 | 10.00 | 10.20 | 0.00 | - | 1 | 32 | 44.82% |
| SM241220C00040000 | 2024-03-25 10:21AM EDT | 2024-12-20 | 12.60 | 12.40 | 13.40 | 0.00 | - | 9 | 20 | 54.10% |
| SM250117C00040000 | 2024-04-17 9:59AM EDT | 2025-01-17 | 13.65 | 11.90 | 12.50 | 0.00 | - | 1 | 244 | 47.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SM240517P00040000 | 2024-05-02 2:53PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.05 | 0.00 | - | 13 | 182 | 75.00% |
| SM240621P00040000 | 2024-05-06 9:50AM EDT | 2024-06-21 | 0.40 | 0.05 | 1.30 | 0.00 | - | 10 | 76 | 59.13% |
| SM240719P00040000 | 2024-05-01 10:30AM EDT | 2024-07-19 | 0.65 | 0.15 | 0.30 | 0.00 | - | 6 | 15 | 35.89% |
| SM240816P00040000 | 2024-05-06 2:03PM EDT | 2024-08-16 | 0.45 | 0.50 | 0.60 | 0.00 | - | 3 | 316 | 36.99% |
| SM241115P00040000 | 2024-04-01 1:03PM EDT | 2024-11-15 | 1.60 | 1.85 | 2.00 | 0.00 | - | 8 | 19 | 42.51% |
| SM241220P00040000 | 2024-04-05 12:16PM EDT | 2024-12-20 | 1.62 | 1.30 | 1.65 | 0.00 | - | 5 | 19 | 35.76% |
| SM250117P00040000 | 2024-05-06 2:54PM EDT | 2025-01-17 | 1.65 | 1.75 | 1.85 | 0.00 | - | 8 | 182 | 35.49% |
© 2024 Yahoo. All rights reserved.